Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Major TV Stocks (CIX: TVND )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 1708 1718 1691 1696 0 -14.84(-0.87%)
Mar 30, 2015 1703 1721 1702 1711 0 +15.59(+0.92%)
Mar 27, 2015 1695 1707 1687 1696 0 +3.52(+0.21%)
Mar 26, 2015 1690 1703 1680 1692 0 -6.57(-0.39%)
Mar 25, 2015 1725 1732 1697 1699 0 -28.48(-1.65%)
Mar 24, 2015 1740 1746 1725 1727 0 -20.03(-1.15%)
Mar 23, 2015 1753 1764 1745 1747 0 -5.02(-0.29%)
Mar 20, 2015 1746 1760 1740 1752 0 +13.32(+0.77%)
Mar 19, 2015 1745 1754 1732 1739 0 -12.51(-0.71%)
Mar 18, 2015 1730 1762 1716 1751 0 +16.94(+0.98%)
Mar 17, 2015 1728 1741 1716 1734 0 -7.69(-0.44%)
Mar 16, 2015 1726 1746 1717 1742 0 +22.46(+1.31%)
Mar 13, 2015 1731 1736 1706 1720 0 -16.11(-0.93%)
Mar 12, 2015 1706 1739 1702 1736 0 +39.94(+2.36%)
Mar 11, 2015 1702 1714 1691 1696 0 -2.91(-0.17%)
Mar 10, 2015 1724 1729 1697 1699 0 -37.59(-2.16%)
Mar 09, 2015 1723 1741 1720 1736 0 +15.53(+0.90%)
Mar 06, 2015 1729 1740 1712 1721 0 -14.08(-0.81%)
Mar 05, 2015 1735 1743 1724 1735 0 +0.12(+0.01%)
Mar 04, 2015 1735 1746 1719 1735 0 -7.79(-0.45%)
Mar 03, 2015 1742 1745 1739 1743 0 -0.78(-0.04%)
Mar 02, 2015 1723 1747 1721 1743 0 +19.55(+1.13%)
Feb 27, 2015 1727 1741 1714 1724 0 -1.54(-0.09%)
Feb 26, 2015 1725 1731 1718 1725 0 -7.65(-0.44%)
Feb 25, 2015 1717 1744 1712 1733 0 +15.69(+0.91%)
Feb 24, 2015 1706 1725 1702 1717 0 +8.60(+0.50%)
Feb 23, 2015 1711 1719 1701 1709 0 -2.31(-0.14%)
Feb 20, 2015 1695 1713 1684 1711 0 +12.26(+0.72%)
Feb 19, 2015 1700 1708 1692 1699 0 -6.12(-0.36%)
Feb 18, 2015 1706 1713 1696 1705 0 -2.86(-0.17%)
Feb 17, 2015 1705 1714 1694 1708 0 -2.42(-0.14%)
Feb 13, 2015 1710 1710 1710 1710 0 +17.73(+1.05%)
Feb 12, 2015 1676 1697 1667 1692 0 +22.48(+1.35%)
Feb 11, 2015 1668 1677 1655 1670 0 +2.44(+0.15%)
Feb 10, 2015 1666 1673 1652 1667 0 +7.14(+0.43%)
Feb 09, 2015 1653 1670 1649 1660 0 +2.58(+0.16%)
Feb 06, 2015 1661 1675 1651 1658 0 +0.18(+0.01%)
Feb 05, 2015 1642 1664 1634 1658 0 +15.49(+0.94%)
Feb 04, 2015 1631 1663 1615 1642 0 +30.10(+1.87%)
Feb 03, 2015 1585 1615 1583 1612 0 +34.20(+2.17%)
Feb 02, 2015 1563 1580 1547 1578 0 +19.20(+1.23%)
Jan 30, 2015 1570 1581 1553 1559 0 -25.06(-1.58%)
Jan 29, 2015 1579 1596 1559 1584 0 +7.59(+0.48%)
Jan 28, 2015 1617 1620 1574 1576 0 -35.30(-2.19%)
Jan 27, 2015 1608 1622 1598 1611 0 -12.10(-0.75%)
Jan 26, 2015 1619 1629 1605 1623 0 +8.75(+0.54%)
Jan 23, 2015 1620 1635 1606 1615 0 -3.50(-0.22%)
Jan 22, 2015 1613 1624 1607 1618 0 +19.67(+1.23%)
Jan 21, 2015 1595 1604 1591 1599 0 +4.49(+0.28%)
Jan 20, 2015 1607 1609 1576 1594 0 -8.29(-0.52%)
Jan 16, 2015 1589 1603 1587 1602 0 +14.65(+0.92%)
Jan 15, 2015 1588 1600 1580 1588 0 -5.04(-0.32%)
Jan 14, 2015 1595 1606 1571 1593 0 -22.16(-1.37%)
Jan 13, 2015 1615 1615 1615 1615 0 +11.19(+0.70%)
Jan 12, 2015 1609 1615 1591 1604 0 -1.70(-0.11%)
Jan 09, 2015 1620 1629 1598 1605 0 -7.89(-0.49%)
Jan 08, 2015 1604 1622 1597 1613 0 +25.19(+1.59%)
Jan 07, 2015 1592 1603 1577 1588 0 +6.30(+0.40%)
Jan 06, 2015 1603 1611 1571 1582 0 -24.26(-1.51%)
Jan 05, 2015 1630 1632 1599 1606 0 -31.51(-1.92%)
Jan 02, 2015 1658 1666 1624 1638 0 -13.16(-0.80%)
Dec 31, 2014 1651 1651 1651 1651 0 -16.95(-1.02%)
Dec 30, 2014 1670 1678 1659 1668 0 -7.71(-0.46%)
Dec 29, 2014 1667 1685 1664 1675 0 +3.39(+0.20%)
Dec 26, 2014 1669 1679 1663 1672 0 +5.37(+0.32%)
Dec 24, 2014 1667 1667 1667 1667 0 -1.57(-0.09%)
Dec 23, 2014 1659 1677 1654 1668 0 +12.40(+0.75%)
Dec 22, 2014 1651 1664 1644 1656 0 +7.91(+0.48%)
Dec 19, 2014 1627 1655 1619 1648 0 +18.56(+1.14%)
Dec 18, 2014 1619 1633 1602 1629 0 +29.78(+1.86%)
Dec 17, 2014 1584 1604 1570 1600 0 +19.71(+1.25%)
Dec 16, 2014 1580 1616 1579 1580 0 -10.48(-0.66%)
Dec 15, 2014 1614 1620 1581 1590 0 -14.49(-0.90%)
Dec 12, 2014 1612 1630 1597 1605 0 -19.02(-1.17%)
Dec 11, 2014 1619 1642 1613 1624 0 +5.48(+0.34%)
Dec 10, 2014 1636 1641 1613 1618 0 -19.70(-1.20%)
Dec 09, 2014 1633 1648 1615 1638 0 -6.96(-0.42%)
Dec 08, 2014 1656 1666 1638 1645 0 -13.50(-0.81%)
Dec 05, 2014 1661 1668 1652 1659 0 +0.73(+0.04%)
Dec 04, 2014 1665 1670 1646 1658 0 -10.28(-0.62%)
Dec 03, 2014 1663 1676 1652 1668 0 +6.58(+0.40%)
Dec 02, 2014 1656 1670 1651 1661 0 +6.49(+0.39%)
Dec 01, 2014 1664 1668 1644 1655 0 -17.10(-1.02%)
Nov 28, 2014 1677 1686 1664 1672 0 -1.00(-0.06%)
Nov 26, 2014 1673 1673 1673 1673 0 +6.24(+0.37%)
Nov 25, 2014 1658 1675 1651 1667 0 +13.78(+0.83%)
Nov 24, 2014 1640 1657 1633 1653 0 +17.68(+1.08%)
Nov 21, 2014 1648 1652 1628 1635 0 +3.05(+0.19%)
Nov 20, 2014 1632 1643 1625 1632 0 -6.55(-0.40%)
Nov 19, 2014 1638 1646 1623 1639 0 +0.80(+0.05%)
Nov 18, 2014 1627 1644 1622 1638 0 +12.13(+0.75%)
Nov 17, 2014 1621 1633 1613 1626 0 +3.84(+0.24%)
Nov 14, 2014 1619 1627 1612 1622 0 +5.53(+0.34%)
Nov 13, 2014 1610 1628 1604 1617 0 +8.15(+0.51%)
Nov 12, 2014 1597 1615 1593 1608 0 +6.40(+0.40%)
Nov 11, 2014 1606 1610 1585 1602 0 -0.97(-0.06%)
Nov 10, 2014 1615 1622 1588 1603 0 -10.43(-0.65%)
Nov 07, 2014 1612 1622 1597 1613 0 -10.06(-0.62%)
Nov 06, 2014 1614 1631 1600 1624 0 +16.02(+1.00%)
Nov 05, 2014 1613 1616 1588 1607 0 +14.55(+0.91%)
Nov 04, 2014 1613 1617 1583 1593 0 -23.43(-1.45%)
Nov 03, 2014 1610 1625 1603 1616 0 -0.51(-0.03%)
Oct 31, 2014 1624 1628 1605 1617 0 +15.31(+0.96%)
Oct 30, 2014 1589 1609 1580 1602 0 -3.69(-0.23%)
Oct 28, 2014 1587 1608 1585 1605 0 +20.66(+1.30%)
Oct 27, 2014 1587 1595 1577 1585 0 -3.85(-0.24%)
Oct 24, 2014 1575 1592 1570 1588 0 +14.79(+0.94%)
Oct 23, 2014 1565 1587 1560 1574 0 +9.97(+0.64%)
Oct 21, 2014 1551 1573 1542 1564 0 +26.66(+1.73%)
Oct 20, 2014 1519 1542 1511 1537 0 +22.09(+1.46%)
Oct 17, 2014 1515 1537 1512 1515 0 +32.08(+2.16%)
Oct 16, 2014 1466 1499 1456 1483 0 -1.44(-0.10%)
Oct 15, 2014 1466 1500 1433 1484 0 -2.97(-0.20%)
Oct 14, 2014 1495 1517 1482 1487 0 +4.56(+0.31%)
Oct 13, 2014 1507 1518 1480 1483 0 -28.36(-1.88%)
Oct 10, 2014 1531 1542 1506 1511 0 -17.95(-1.17%)
Oct 09, 2014 1565 1568 1527 1529 0 -37.92(-2.42%)
Oct 08, 2014 1544 1570 1530 1567 0 +26.37(+1.71%)
Oct 07, 2014 1552 1560 1536 1541 0 -19.78(-1.27%)
Oct 06, 2014 1576 1581 1553 1560 0 -7.93(-0.51%)
Oct 03, 2014 1556 1576 1548 1568 0 +23.35(+1.51%)
Oct 02, 2014 1551 1555 1518 1545 0 -5.16(-0.33%)
Oct 01, 2014 1573 1575 1545 1550 0 -27.48(-1.74%)
Sep 30, 2014 1577 1591 1568 1578 0 -0.61(-0.04%)
Sep 29, 2014 1569 1585 1563 1578 0 -5.63(-0.36%)
Sep 26, 2014 1575 1587 1568 1584 0 +9.33(+0.59%)
Sep 25, 2014 1595 1598 1572 1574 0 -54.90(-3.37%)
Sep 19, 2014 1637 1641 1625 1629 0 +1.52(+0.09%)
Sep 18, 2014 1629 1638 1621 1628 0 -2.18(-0.13%)
Sep 17, 2014 1632 1639 1621 1630 0 +1.84(+0.11%)
Sep 16, 2014 1616 1633 1611 1628 0 +10.46(+0.65%)
Sep 15, 2014 1617 1625 1609 1618 0 +0.22(+0.01%)
Sep 12, 2014 1620 1624 1609 1618 0 -5.06(-0.31%)
Sep 11, 2014 1611 1627 1607 1623 0 +43.08(+2.73%)
Sep 10, 2014 1580 1586 1566 1579 0 +1.61(+0.10%)
Sep 09, 2014 1585 1592 1571 1578 0 -9.15(-0.58%)
Sep 08, 2014 1587 1595 1580 1587 0 -1.05(-0.07%)
Sep 05, 2014 1576 1590 1570 1588 0 +10.80(+0.68%)
Sep 04, 2014 1582 1590 1573 1577 0 -1.46(-0.09%)
Sep 03, 2014 1581 1585 1572 1579 0 +3.26(+0.21%)
Sep 02, 2014 1572 1583 1566 1575 0 +2.45(+0.16%)
Aug 29, 2014 1573 1573 1573 0 -0.94(-0.06%)
Aug 28, 2014 1572 1581 1569 1574 0 -4.33(-0.27%)
Aug 27, 2014 1576 1584 1572 1578 0 +4.87(+0.31%)
Aug 26, 2014 1582 1585 1571 1573 0 -6.69(-0.42%)
Aug 25, 2014 1582 1590 1573 1580 0 +2.47(+0.16%)
Aug 22, 2014 1580 1588 1572 1578 0 -6.97(-0.44%)
Aug 21, 2014 1585 1589 1578 1585 0 +2.78(+0.18%)
Aug 20, 2014 1574 1586 1570 1582 0 +6.21(+0.39%)
Aug 19, 2014 1580 1583 1572 1576 0 -0.85(-0.05%)
Aug 18, 2014 1572 1582 1567 1576 0 +15.01(+0.96%)
Aug 15, 2014 1569 1573 1551 1561 0 -0.46(-0.03%)
Aug 14, 2014 1554 1566 1549 1562 0 +12.22(+0.79%)
Aug 13, 2014 1546 1556 1542 1550 0 +11.41(+0.74%)
Aug 12, 2014 1547 1553 1534 1538 0 -10.16(-0.66%)
Aug 11, 2014 1546 1560 1541 1548 0 +9.68(+0.63%)
Aug 08, 2014 1521 1540 1516 1539 0 +18.42(+1.21%)
Aug 07, 2014 1537 1541 1515 1520 0 -10.51(-0.69%)
Aug 06, 2014 1544 1547 1518 1531 0 -13.12(-0.85%)
Aug 05, 2014 1553 1560 1535 1544 0 -14.66(-0.94%)
Aug 04, 2014 1548 1569 1541 1559 0 +13.60(+0.88%)
Aug 01, 2014 1538 1553 1525 1545 0 +2.11(+0.14%)
Jul 31, 2014 1565 1570 1541 1543 0 -31.50(-2.00%)
Jul 23, 2014 1582 1588 1569 1574 0 -8.42(-0.53%)
Jul 22, 2014 1586 1593 1570 1583 0 +5.31(+0.34%)
Jul 21, 2014 1589 1594 1567 1578 0 -16.60(-1.04%)
Jul 18, 2014 1599 1604 1579 1594 0 +4.81(+0.30%)
Jul 17, 2014 1594 1613 1581 1589 0 -9.26(-0.58%)
Jul 16, 2014 1596 1618 1583 1599 0 +33.02(+2.11%)
Jul 15, 2014 1571 1577 1558 1566 0 -7.34(-0.47%)
Jul 14, 2014 1577 1586 1567 1573 0 +3.02(+0.19%)
Jul 11, 2014 1561 1574 1554 1570 0 +9.08(+0.58%)
Jul 10, 2014 1556 1570 1551 1561 0 -10.10(-0.64%)
Jul 09, 2014 1558 1576 1551 1571 0 +16.02(+1.03%)
Jul 08, 2014 1567 1571 1551 1555 0 -18.74(-1.19%)
Jul 07, 2014 1578 1584 1568 1574 0 -9.89(-0.62%)
Jul 03, 2014 1584 1584 1584 0 +11.06(+0.70%)
Jul 02, 2014 1562 1576 1559 1572 0 +9.72(+0.62%)
Jul 01, 2014 1551 1570 1549 1563 0 +10.77(+0.69%)
Jun 30, 2014 1553 1560 1544 1552 0 -1.58(-0.10%)
Jun 27, 2014 1541 1556 1538 1554 0 +11.02(+0.71%)
Jun 26, 2014 1546 1550 1531 1543 0 +1.46(+0.09%)
Jun 25, 2014 1524 1549 1519 1541 0 +12.98(+0.85%)
Jun 24, 2014 1529 1544 1522 1528 0 -1.67(-0.11%)
Jun 23, 2014 1541 1542 1523 1530 0 -7.98(-0.52%)
Jun 20, 2014 1548 1551 1531 1538 0 -7.13(-0.46%)
Jun 19, 2014 1539 1550 1531 1545 0 +1.73(+0.11%)
Jun 18, 2014 1535 1546 1526 1543 0 +9.06(+0.59%)
Jun 17, 2014 1532 1541 1525 1534 0 -1.88(-0.12%)
Jun 16, 2014 1535 1542 1527 1536 0 -1.91(-0.12%)
Jun 13, 2014 1537 1544 1528 1538 0 -1.10(-0.07%)
Jun 12, 2014 1549 1554 1534 1539 0 -14.13(-0.91%)
Jun 11, 2014 1557 1563 1548 1553 0 -8.10(-0.52%)
Jun 10, 2014 1560 1567 1551 1561 0 +3.48(+0.22%)
Jun 06, 2014 1551 1564 1536 1558 0 +10.63(+0.69%)
Jun 05, 2014 1537 1550 1529 1547 0 +11.59(+0.75%)
Jun 04, 2014 1538 1542 1528 1536 0 -4.74(-0.31%)
Jun 03, 2014 1540 1545 1534 1540 0 -4.82(-0.31%)
Jun 02, 2014 1537 1549 1533 1545 0 +7.87(+0.51%)
May 30, 2014 1535 1543 1526 1537 0 -0.53(-0.03%)
May 29, 2014 1538 1542 1527 1538 0 +3.84(+0.25%)
May 28, 2014 1533 1540 1525 1534 0 +0.79(+0.05%)
May 27, 2014 1532 1540 1526 1533 0 +3.97(+0.26%)
May 23, 2014 1529 1529 1529 0 +9.16(+0.60%)
May 22, 2014 1514 1524 1509 1520 0 +4.46(+0.29%)
May 21, 2014 1502 1518 1500 1516 0 +17.44(+1.16%)
May 20, 2014 1508 1514 1489 1498 0 -12.51(-0.83%)
May 19, 2014 1498 1516 1492 1511 0 +8.15(+0.54%)
May 16, 2014 1495 1504 1483 1502 0 +5.08(+0.34%)
May 15, 2014 1500 1506 1477 1497 0 -5.36(-0.36%)
May 14, 2014 1515 1520 1498 1503 0 -14.08(-0.93%)
May 13, 2014 1523 1528 1509 1517 0 -4.12(-0.27%)
May 12, 2014 1512 1528 1507 1521 0 +15.02(+1.00%)
May 09, 2014 1505 1512 1488 1506 0 +0.45(+0.03%)
May 08, 2014 1500 1521 1490 1505 0 +1.29(+0.09%)
May 07, 2014 1506 1517 1492 1504 0 +4.65(+0.31%)
May 06, 2014 1512 1516 1496 1500 0 -14.80(-0.98%)
May 05, 2014 1503 1518 1494 1514 0 +9.03(+0.60%)
May 02, 2014 1507 1515 1498 1505 0 +0.06(+0.00%)
May 01, 2014 1502 1511 1496 1505 0 +2.51(+0.17%)
Apr 30, 2014 1490 1511 1481 1503 0 +11.08(+0.74%)
Apr 29, 2014 1496 1501 1481 1492 0 +1.29(+0.09%)
Apr 28, 2014 1497 1504 1473 1490 0 +3.40(+0.23%)
Apr 25, 2014 1495 1502 1482 1487 0 -7.22(-0.48%)
Apr 24, 2014 1497 1507 1484 1494 0 +0.69(+0.05%)
Apr 23, 2014 1496 1507 1486 1493 0 -0.95(-0.06%)
Apr 22, 2014 1495 1507 1490 1494 0 +5.65(+0.38%)
Apr 21, 2014 1491 1498 1480 1489 0 +0.18(+0.01%)
Apr 17, 2014 1489 1489 1489 0 +16.58(+1.13%)
Apr 16, 2014 1462 1475 1455 1472 0 +20.59(+1.42%)
Apr 15, 2014 1451 1461 1432 1451 0 +2.01(+0.14%)
Apr 14, 2014 1446 1455 1434 1449 0 +14.00(+0.98%)
Apr 11, 2014 1444 1456 1434 1435 0 -13.54(-0.93%)
Apr 10, 2014 1492 1495 1448 1449 0 -39.20(-2.63%)
Apr 09, 2014 1474 1490 1463 1488 0 +19.48(+1.33%)
Apr 08, 2014 1467 1475 1451 1469 0 +0.64(+0.04%)
Apr 07, 2014 1487 1492 1456 1468 0 -21.92(-1.47%)
Apr 04, 2014 1517 1523 1488 1490 0 -18.44(-1.22%)
Apr 03, 2014 1509 1517 1499 1508 0 +2.87(+0.19%)
Apr 02, 2014 1497 1510 1493 1506 0 +11.15(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.