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 (%)
May 29, 2009 496.48 501.77 464.50 496.17 0 +2.73(+0.55%)
May 28, 2009 494.88 500.57 481.24 493.43 0 +4.09(+0.84%)
May 27, 2009 505.60 508.56 485.44 489.35 0 -15.65(-3.10%)
May 26, 2009 486.84 511.05 482.51 504.99 0 +13.40(+2.73%)
May 25, 2009 491.59 491.59 491.59 491.59 0 +0.00(+0.00%)
May 22, 2009 496.96 501.68 486.01 491.59 0 -1.90(-0.39%)
May 21, 2009 500.72 503.42 486.12 493.49 0 -16.49(-3.23%)
May 20, 2009 518.91 529.21 507.83 509.98 0 -0.66(-0.13%)
May 19, 2009 512.08 520.75 504.11 510.64 0 +2.35(+0.46%)
May 18, 2009 492.63 509.31 485.07 508.30 0 +14.03(+2.84%)
May 17, 2009 494.27 494.27 494.27 0 +8.13(+1.67%)
May 15, 2009 492.88 502.00 481.00 486.14 0 -39.69(-7.55%)
May 14, 2009 488.05 533.08 512.57 525.83 0 +2.60(+0.50%)
May 13, 2009 499.77 535.91 517.11 523.23 0 -18.43(-3.40%)
May 12, 2009 562.45 564.57 531.06 541.65 0 -17.92(-3.20%)
May 11, 2009 530.30 567.96 554.43 559.58 0 -9.11(-1.60%)
May 08, 2009 565.97 574.92 555.97 568.69 0 +16.44(+2.98%)
May 07, 2009 534.01 573.47 546.01 552.25 0 -0.41(-0.07%)
May 06, 2009 512.10 560.25 536.36 552.66 0 +21.88(+4.12%)
May 05, 2009 499.58 542.83 521.27 530.78 0 -0.25(-0.05%)
May 04, 2009 491.20 536.27 517.44 531.03 0 +12.06(+2.32%)
May 01, 2009 517.10 524.57 506.55 518.97 0 +4.48(+0.87%)
Apr 30, 2009 481.70 526.94 507.68 514.49 0 +12.55(+2.50%)
Apr 29, 2009 458.10 513.37 488.38 501.94 0 +16.60(+3.42%)
Apr 28, 2009 449.44 494.31 477.16 485.33 0 -2.91(-0.60%)
Apr 27, 2009 454.17 496.98 478.52 488.24 0 -2.93(-0.60%)
Apr 24, 2009 452.05 498.15 481.31 491.17 0 +9.51(+1.97%)
Apr 23, 2009 454.06 490.99 470.51 481.66 0 -0.04(-0.01%)
Apr 22, 2009 445.09 499.85 472.61 481.70 0 +4.00(+0.84%)
Apr 21, 2009 459.07 483.44 455.16 477.70 0 +9.83(+2.10%)
Apr 20, 2009 471.08 490.24 462.75 467.87 0 -30.23(-6.07%)
Apr 17, 2009 486.72 510.57 480.75 498.10 0 +1.39(+0.28%)
Apr 16, 2009 470.27 501.62 475.04 496.71 0 +18.74(+3.92%)
Apr 15, 2009 449.80 481.26 455.79 477.97 0 +12.77(+2.75%)
Apr 14, 2009 488.67 490.50 460.78 465.20 0 -18.80(-3.88%)
Apr 13, 2009 454.31 492.24 460.71 484.00 0 +14.51(+3.09%)
Apr 10, 2009 464.51 477.69 459.33 469.49 0 +0.00(+0.00%)
Apr 09, 2009 464.51 477.69 459.33 469.49 0 +20.99(+4.68%)
Apr 08, 2009 434.27 452.61 438.55 448.50 0 +3.25(+0.73%)
Apr 07, 2009 438.61 455.05 442.22 445.26 0 -17.11(-3.70%)
Apr 06, 2009 439.87 465.63 447.47 462.37 0 +3.66(+0.80%)
Apr 03, 2009 440.41 462.93 449.37 458.71 0 +3.69(+0.81%)
Apr 02, 2009 433.04 463.49 441.71 455.02 0 +23.69(+5.49%)
Apr 01, 2009 403.47 434.31 413.67 431.33 0 +4.85(+1.14%)
Mar 31, 2009 414.26 435.30 416.72 426.48 0 -5.90(-1.37%)
Mar 30, 2009 443.83 461.36 426.90 432.39 0 -23.86(-5.23%)
Mar 27, 2009 445.73 466.65 450.54 456.25 0 -8.86(-1.90%)
Mar 26, 2009 444.77 468.09 450.43 465.11 0 +15.95(+3.55%)
Mar 25, 2009 451.96 466.35 433.44 449.15 0 +3.61(+0.81%)
Mar 24, 2009 439.88 460.96 434.69 445.54 0 -3.47(-0.77%)
Mar 23, 2009 432.20 449.78 428.08 449.02 0 +37.25(+9.05%)
Mar 20, 2009 412.19 429.68 403.10 411.76 0 -25.50(-5.83%)
Mar 19, 2009 453.73 458.49 419.76 437.26 0 -0.50(-0.12%)
Mar 18, 2009 410.94 448.54 416.43 437.76 0 +10.41(+2.44%)
Mar 17, 2009 403.51 428.79 407.37 427.36 0 +15.05(+3.65%)
Mar 16, 2009 410.31 435.40 410.33 412.31 0 -2.17(-0.52%)
Mar 13, 2009 423.58 427.62 404.67 414.48 0 -0.48(-0.12%)
Mar 12, 2009 376.39 419.75 379.60 414.96 0 +30.39(+7.90%)
Mar 11, 2009 385.38 407.12 377.89 384.57 0 -5.63(-1.44%)
Mar 10, 2009 348.25 393.11 356.59 390.20 0 +43.49(+12.54%)
Mar 09, 2009 330.06 366.98 335.44 346.71 0 -0.74(-0.21%)
Mar 06, 2009 333.96 358.09 332.35 347.45 0 +7.58(+2.23%)
Mar 05, 2009 336.05 359.08 335.24 339.87 0 -12.53(-3.56%)
Mar 04, 2009 345.07 366.96 326.25 352.40 0 +1.42(+0.40%)
Mar 03, 2009 356.22 375.45 344.73 350.98 0 -11.72(-3.23%)
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.