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 (%)
Aug 31, 2011 771.47 784.11 766.34 774.51 0 +8.69(+1.14%)
Aug 30, 2011 756.75 772.09 749.17 765.82 0 +4.84(+0.64%)
Aug 29, 2011 744.54 762.05 743.24 760.98 0 +24.78(+3.37%)
Aug 26, 2011 725.39 742.28 709.68 736.20 0 +8.77(+1.21%)
Aug 25, 2011 746.24 752.99 723.29 727.43 0 -13.06(-1.76%)
Aug 24, 2011 725.94 743.27 721.80 740.49 0 +12.19(+1.67%)
Aug 23, 2011 712.78 729.21 705.47 728.30 0 +18.32(+2.58%)
Aug 22, 2011 728.89 731.11 707.28 709.99 0 -0.83(-0.12%)
Aug 19, 2011 712.04 735.82 708.22 710.81 0 -12.94(-1.79%)
Aug 18, 2011 740.64 744.21 716.61 723.75 0 -40.37(-5.28%)
Aug 17, 2011 766.55 776.00 754.38 764.12 0 +2.75(+0.36%)
Aug 16, 2011 759.75 767.88 748.97 761.37 0 -6.70(-0.87%)
Aug 15, 2011 757.43 770.02 752.27 768.07 0 +19.57(+2.61%)
Aug 12, 2011 749.44 759.00 739.64 748.50 0 +9.88(+1.34%)
Aug 11, 2011 713.57 751.22 707.06 738.62 0 +29.47(+4.16%)
Aug 10, 2011 731.74 739.76 697.71 709.15 0 -43.08(-5.73%)
Aug 09, 2011 743.68 754.55 698.12 752.23 0 +26.03(+3.58%)
Aug 08, 2011 748.20 764.12 722.45 726.20 0 -52.94(-6.80%)
Aug 05, 2011 791.95 801.79 757.75 779.14 0 -2.30(-0.29%)
Aug 04, 2011 813.97 817.16 778.68 781.45 0 -45.86(-5.54%)
Aug 03, 2011 820.88 830.77 804.76 827.31 0 +8.06(+0.98%)
Aug 02, 2011 842.39 851.15 816.51 819.25 0 -31.65(-3.72%)
Aug 01, 2011 864.83 867.30 837.16 850.90 0 -0.73(-0.09%)
Jul 29, 2011 856.46 864.33 846.06 851.63 0 -11.81(-1.37%)
Jul 28, 2011 867.84 878.80 861.01 863.45 0 -4.65(-0.54%)
Jul 27, 2011 883.30 885.81 865.26 868.09 0 -19.44(-2.19%)
Jul 26, 2011 895.99 901.60 882.30 887.53 0 -8.28(-0.92%)
Jul 25, 2011 891.13 903.03 887.00 895.82 0 -2.71(-0.30%)
Jul 22, 2011 899.12 902.53 892.44 898.53 0 -1.03(-0.11%)
Jul 21, 2011 886.79 905.86 883.45 899.56 0 +20.45(+2.33%)
Jul 20, 2011 880.36 887.97 872.99 879.11 0 +3.22(+0.37%)
Jul 19, 2011 865.45 879.92 862.97 875.88 0 +16.79(+1.95%)
Jul 18, 2011 864.47 867.22 851.60 859.10 0 -9.86(-1.13%)
Jul 15, 2011 875.56 880.30 861.52 868.96 0 -4.83(-0.55%)
Jul 14, 2011 879.89 886.99 870.12 873.79 0 -2.56(-0.29%)
Jul 13, 2011 875.66 889.75 871.83 876.35 0 +6.75(+0.78%)
Jul 12, 2011 875.64 883.73 868.30 869.60 0 -9.21(-1.05%)
Jul 11, 2011 885.37 889.49 873.76 878.81 0 -18.71(-2.08%)
Jul 08, 2011 899.06 902.32 887.26 897.52 0 -9.53(-1.05%)
Jul 07, 2011 905.71 914.52 901.94 907.05 0 +8.75(+0.97%)
Jul 06, 2011 900.72 905.22 892.54 898.30 0 -4.76(-0.53%)
Jul 05, 2011 904.09 910.76 895.16 903.05 0 -1.03(-0.11%)
Jul 04, 2011 890.55 907.25 885.32 904.08 0 +0.03(+0.00%)
Jul 01, 2011 890.49 907.25 885.25 904.05 0 +9.65(+1.08%)
Jun 30, 2011 883.67 898.04 880.87 894.40 0 +13.30(+1.51%)
Jun 29, 2011 877.38 884.84 871.12 881.10 0 +7.70(+0.88%)
Jun 28, 2011 866.43 875.96 859.66 873.40 0 +9.48(+1.10%)
Jun 27, 2011 851.89 870.57 847.89 863.92 0 +14.51(+1.71%)
Jun 24, 2011 864.01 866.56 847.05 849.40 0 -12.18(-1.41%)
Jun 23, 2011 858.17 862.90 844.08 861.58 0 -7.76(-0.89%)
Jun 22, 2011 873.98 880.37 868.46 869.34 0 -9.64(-1.10%)
Jun 21, 2011 868.70 884.03 865.65 878.98 0 +14.81(+1.71%)
Jun 20, 2011 862.51 866.71 859.66 864.18 0 +1.65(+0.19%)
Jun 17, 2011 867.44 871.99 856.39 862.52 0 +3.40(+0.40%)
Jun 16, 2011 856.17 867.32 850.19 859.13 0 -0.99(-0.11%)
Jun 15, 2011 864.06 872.47 856.13 860.11 0 -10.69(-1.23%)
Jun 14, 2011 868.27 877.13 865.46 870.81 0 +9.58(+1.11%)
Jun 13, 2011 862.58 869.96 855.86 861.23 0 -0.74(-0.09%)
Jun 10, 2011 871.58 874.07 856.89 861.98 0 -14.83(-1.69%)
Jun 09, 2011 871.40 882.59 868.46 876.81 0 +5.15(+0.59%)
Jun 08, 2011 871.42 880.13 866.18 871.66 0 -0.71(-0.08%)
Jun 07, 2011 875.69 884.75 870.65 872.37 0 +0.90(+0.10%)
Jun 06, 2011 878.90 884.93 868.05 871.47 0 -11.24(-1.27%)
Jun 03, 2011 885.35 891.17 877.63 882.71 0 -13.87(-1.55%)
May 24, 2011 907.61 911.12 893.42 896.58 0 -9.09(-1.00%)
May 23, 2011 905.70 911.27 896.75 905.67 0 -12.33(-1.34%)
May 20, 2011 925.88 929.87 913.16 918.00 0 -9.26(-1.00%)
May 19, 2011 925.33 932.05 920.12 927.26 0 +5.83(+0.63%)
May 18, 2011 909.25 925.21 903.62 921.43 0 +11.70(+1.29%)
May 17, 2011 905.76 914.54 899.42 909.73 0 -0.46(-0.05%)
May 16, 2011 916.20 921.43 907.00 910.20 0 -9.54(-1.04%)
May 13, 2011 929.04 931.81 914.29 919.74 0 -9.06(-0.98%)
May 12, 2011 924.20 932.36 916.95 928.80 0 +1.53(+0.17%)
May 11, 2011 934.70 941.70 920.56 927.27 0 -18.02(-1.91%)
May 10, 2011 934.78 950.45 932.54 945.28 0 +13.72(+1.47%)
May 09, 2011 931.10 936.30 924.76 931.57 0 +0.74(+0.08%)
May 06, 2011 939.03 943.40 927.56 930.83 0 +3.95(+0.43%)
May 05, 2011 934.97 942.95 920.41 926.88 0 -12.29(-1.31%)
May 04, 2011 953.41 959.09 930.66 939.17 0 -12.67(-1.33%)
May 03, 2011 947.68 958.26 941.38 951.84 0 +0.71(+0.07%)
May 02, 2011 951.29 954.02 945.98 951.13 0 +5.64(+0.60%)
Apr 29, 2011 949.00 954.55 939.64 945.49 0 -1.17(-0.12%)
Apr 28, 2011 941.99 952.45 936.53 946.66 0 +4.61(+0.49%)
Apr 27, 2011 930.15 948.10 925.83 942.04 0 +14.08(+1.52%)
Apr 26, 2011 923.41 934.74 919.39 927.97 0 +8.76(+0.95%)
Apr 25, 2011 924.80 927.13 916.58 919.21 0 -2.78(-0.30%)
Apr 21, 2011 936.70 941.38 911.03 921.99 0 -4.62(-0.50%)
Apr 20, 2011 926.96 933.65 919.52 926.60 0 +11.24(+1.23%)
Apr 19, 2011 907.16 919.18 902.38 915.36 0 +8.86(+0.98%)
Apr 18, 2011 901.65 910.10 889.31 906.50 0 -7.31(-0.80%)
Apr 15, 2011 910.11 922.89 905.56 913.81 0 +6.13(+0.68%)
Apr 14, 2011 905.37 913.33 893.41 907.68 0 -2.54(-0.28%)
Apr 13, 2011 913.39 917.75 904.38 910.22 0 -1.80(-0.20%)
Apr 12, 2011 910.00 916.64 901.72 912.02 0 -4.70(-0.51%)
Apr 11, 2011 918.70 924.30 910.76 916.73 0 -0.72(-0.08%)
Apr 08, 2011 928.93 931.29 911.81 917.45 0 -6.17(-0.67%)
Apr 07, 2011 928.77 931.10 915.05 923.62 0 -7.84(-0.84%)
Apr 06, 2011 936.16 939.43 924.31 931.46 0 +2.22(+0.24%)
Apr 05, 2011 932.84 940.69 925.09 929.24 0 -5.02(-0.54%)
Apr 04, 2011 939.05 941.80 928.58 934.26 0 +4.24(+0.46%)
Apr 01, 2011 926.40 939.02 920.89 930.02 0 +7.42(+0.80%)
Mar 31, 2011 923.73 928.93 916.55 922.60 0 -3.93(-0.42%)
Mar 30, 2011 923.58 931.28 921.01 926.53 0 +10.88(+1.19%)
Mar 29, 2011 906.64 918.80 900.94 915.64 0 +6.95(+0.76%)
Mar 28, 2011 916.47 920.27 905.47 908.70 0 -5.38(-0.59%)
Mar 25, 2011 916.62 922.35 909.73 914.08 0 +0.35(+0.04%)
Mar 24, 2011 908.08 916.88 900.50 913.73 0 +11.27(+1.25%)
Mar 23, 2011 893.29 905.08 884.51 902.45 0 +6.24(+0.70%)
Mar 22, 2011 904.76 908.98 894.03 896.22 0 -8.54(-0.94%)
Mar 21, 2011 904.07 908.71 899.52 904.76 0 +18.70(+2.11%)
Mar 18, 2011 899.83 904.31 883.78 886.06 0 +1.90(+0.22%)
Mar 17, 2011 887.07 898.06 877.19 884.15 0 +11.09(+1.27%)
Mar 16, 2011 889.21 896.36 865.37 873.06 0 -24.62(-2.74%)
Mar 15, 2011 888.99 904.65 886.94 897.68 0 -13.48(-1.48%)
Mar 14, 2011 914.06 919.33 894.30 911.16 0 -15.52(-1.67%)
Mar 11, 2011 911.60 932.96 909.87 926.68 0 +10.38(+1.13%)
Mar 10, 2011 923.17 931.24 910.51 916.30 0 -20.63(-2.20%)
Mar 09, 2011 936.60 943.07 926.51 936.93 0 -0.75(-0.08%)
Mar 08, 2011 931.97 945.51 923.75 937.68 0 +6.48(+0.70%)
Mar 07, 2011 938.79 944.73 917.46 931.20 0 -5.88(-0.63%)
Mar 04, 2011 952.22 955.74 927.52 937.08 0 -13.79(-1.45%)
Mar 03, 2011 946.97 957.66 942.03 950.86 0 +19.97(+2.15%)
Mar 02, 2011 926.58 942.55 922.28 930.90 0 +2.59(+0.28%)
Mar 01, 2011 956.34 959.27 927.18 928.31 0 -23.61(-2.48%)
Feb 28, 2011 946.79 957.52 942.51 951.92 0 +8.64(+0.92%)
Feb 25, 2011 933.54 946.57 926.87 943.28 0 +13.96(+1.50%)
Feb 24, 2011 915.20 932.66 910.49 929.31 0 +6.34(+0.69%)
Feb 23, 2011 932.21 939.65 913.32 922.97 0 -14.73(-1.57%)
Feb 22, 2011 941.57 954.03 930.47 937.70 0 -24.89(-2.59%)
Feb 21, 2011 960.07 967.60 951.07 962.59 0 +0.01(+0.00%)
Feb 18, 2011 960.18 967.66 951.07 962.58 0 +2.18(+0.23%)
Feb 17, 2011 950.55 964.21 947.32 960.40 0 +4.20(+0.44%)
Feb 16, 2011 950.42 959.42 943.85 956.19 0 +8.19(+0.86%)
Feb 15, 2011 944.07 952.45 937.68 948.00 0 +0.62(+0.07%)
Feb 14, 2011 947.44 953.80 942.28 947.38 0 +1.51(+0.16%)
Feb 11, 2011 933.54 950.97 932.10 945.86 0 +3.69(+0.39%)
Feb 10, 2011 935.03 945.81 928.35 942.17 0 -0.05(-0.01%)
Feb 09, 2011 936.81 949.21 929.13 942.23 0 +11.31(+1.21%)
Feb 08, 2011 920.66 932.96 917.56 930.92 0 +11.41(+1.24%)
Feb 07, 2011 914.70 926.49 911.35 919.51 0 +9.90(+1.09%)
Feb 04, 2011 913.30 916.84 901.31 909.61 0 +2.53(+0.28%)
Feb 03, 2011 904.02 915.77 897.14 907.08 0 +0.46(+0.05%)
Feb 02, 2011 901.29 915.62 894.03 906.63 0 +6.04(+0.67%)
Feb 01, 2011 884.29 905.28 879.89 900.59 0 +23.81(+2.72%)
Jan 31, 2011 878.12 887.22 873.09 876.78 0 -1.58(-0.18%)
Jan 28, 2011 891.04 902.67 874.12 878.36 0 -10.71(-1.20%)
Jan 27, 2011 882.93 895.19 878.62 889.07 0 +7.36(+0.83%)
Jan 26, 2011 889.43 893.03 879.90 881.71 0 -2.94(-0.33%)
Jan 25, 2011 885.09 894.03 875.80 884.65 0 -3.54(-0.40%)
Jan 24, 2011 880.57 891.39 875.37 888.19 0 +9.57(+1.09%)
Jan 21, 2011 846.89 887.07 862.61 878.62 0 +33.57(+3.97%)
Jan 20, 2011 842.19 851.53 832.81 845.05 0 +4.45(+0.53%)
Jan 19, 2011 848.18 854.48 835.71 840.61 0 -8.03(-0.95%)
Jan 18, 2011 854.60 860.09 843.61 848.64 0 -3.34(-0.39%)
Jan 17, 2011 845.54 854.01 841.84 851.98 0 +0.06(+0.01%)
Jan 14, 2011 845.57 853.99 841.83 851.92 0 +4.68(+0.55%)
Jan 13, 2011 849.91 854.32 843.71 847.25 0 -1.64(-0.19%)
Jan 12, 2011 849.56 855.03 842.89 848.89 0 +0.50(+0.06%)
Jan 11, 2011 852.13 856.85 844.55 848.38 0 +1.76(+0.21%)
Jan 10, 2011 844.93 853.32 839.22 846.62 0 +1.53(+0.18%)
Jan 07, 2011 849.37 853.89 835.91 845.09 0 -4.33(-0.51%)
Jan 06, 2011 851.28 856.37 842.83 849.42 0 -2.26(-0.27%)
Jan 05, 2011 841.95 854.64 838.56 851.68 0 +7.04(+0.83%)
Jan 04, 2011 832.23 845.66 824.78 844.64 0 +10.03(+1.20%)
Jan 03, 2011 832.21 838.73 826.23 834.62 0 +7.93(+0.96%)
Dec 31, 2010 822.50 829.89 819.58 826.68 0 +2.38(+0.29%)
Dec 30, 2010 826.01 829.92 821.01 824.31 0 -2.05(-0.25%)
Dec 29, 2010 828.41 834.97 823.92 826.36 0 -0.62(-0.08%)
Dec 28, 2010 823.26 830.91 819.74 826.99 0 +2.15(+0.26%)
Dec 27, 2010 817.39 828.38 816.52 824.84 0 +1.30(+0.16%)
Dec 24, 2010 823.03 828.55 819.03 823.54 0 -0.01(-0.00%)
Dec 23, 2010 823.04 828.55 819.03 823.55 0 -2.10(-0.25%)
Dec 22, 2010 816.71 827.52 814.58 825.65 0 +8.11(+0.99%)
Dec 21, 2010 813.10 821.44 809.65 817.54 0 +6.30(+0.78%)
Dec 20, 2010 809.75 815.01 804.32 811.24 0 +4.10(+0.51%)
Dec 17, 2010 807.91 812.28 800.44 807.14 0 -1.30(-0.16%)
Dec 16, 2010 802.81 813.23 799.47 808.45 0 +7.08(+0.88%)
Dec 15, 2010 807.69 812.00 797.73 801.37 0 -7.97(-0.99%)
Dec 14, 2010 807.03 818.42 803.66 809.34 0 +3.04(+0.38%)
Dec 10, 2010 793.73 811.62 791.02 806.30 0 +16.72(+2.12%)
Dec 09, 2010 793.59 796.15 785.13 789.57 0 +1.32(+0.17%)
Dec 08, 2010 788.52 794.24 782.18 788.25 0 -0.37(-0.05%)
Dec 07, 2010 788.96 799.67 783.87 788.62 0 +9.49(+1.22%)
Dec 06, 2010 777.62 785.91 773.66 779.13 0 -1.84(-0.23%)
Dec 03, 2010 770.68 783.14 768.38 780.97 0 +4.48(+0.58%)
Dec 02, 2010 765.40 779.55 763.34 776.49 0 +10.58(+1.38%)
Dec 01, 2010 756.62 769.62 755.32 765.91 0 +19.67(+2.64%)
Nov 30, 2010 741.25 753.00 739.11 746.24 0 -4.29(-0.57%)
Nov 29, 2010 744.30 755.01 738.77 750.52 0 +1.48(+0.20%)
Nov 26, 2010 746.50 753.96 744.50 749.05 0 -5.19(-0.69%)
Nov 25, 2010 747.33 754.25 754.23 754.24 0 +0.00(+0.00%)
Nov 24, 2010 747.29 756.76 745.09 754.24 0 +9.99(+1.34%)
Nov 23, 2010 749.36 751.89 738.08 744.25 0 -13.77(-1.82%)
Nov 22, 2010 759.06 762.35 747.18 758.02 0 -4.94(-0.65%)
Nov 19, 2010 759.16 764.85 752.25 762.95 0 +2.03(+0.27%)
Nov 18, 2010 759.11 767.96 756.95 760.92 0 +9.28(+1.23%)
Nov 17, 2010 751.13 756.55 746.19 751.64 0 +0.38(+0.05%)
Nov 16, 2010 757.70 763.55 746.11 751.27 0 -12.68(-1.66%)
Nov 15, 2010 765.40 773.43 761.18 763.95 0 -2.01(-0.26%)
Nov 12, 2010 763.70 775.04 757.25 765.96 0 +1.14(+0.15%)
Nov 11, 2010 769.80 777.91 755.42 764.81 0 -10.51(-1.36%)
Nov 10, 2010 775.61 779.21 765.58 775.32 0 -0.06(-0.01%)
Nov 09, 2010 782.82 784.98 771.24 775.38 0 -6.37(-0.81%)
Nov 08, 2010 777.51 784.67 774.09 781.75 0 +0.15(+0.02%)
Nov 05, 2010 777.16 788.70 772.74 781.61 0 +3.66(+0.47%)
Nov 04, 2010 768.99 783.70 763.62 777.94 0 +15.69(+2.06%)
Nov 03, 2010 759.14 766.12 753.09 762.26 0 +2.31(+0.30%)
Nov 02, 2010 760.80 766.13 756.50 759.94 0 +2.72(+0.36%)
Nov 01, 2010 762.15 769.44 752.16 757.22 0 -2.32(-0.31%)
Oct 29, 2010 761.47 766.19 754.86 759.54 0 -2.54(-0.33%)
Oct 28, 2010 760.20 769.12 754.40 762.09 0 +6.47(+0.86%)
Oct 27, 2010 748.97 758.04 744.50 755.62 0 +4.38(+0.58%)
Oct 25, 2010 754.43 761.02 748.23 751.24 0 +3.87(+0.52%)
Oct 22, 2010 748.58 752.56 741.44 747.37 0 -0.80(-0.11%)
Oct 21, 2010 748.74 758.88 742.66 748.16 0 +1.81(+0.24%)
Oct 20, 2010 744.42 752.38 736.89 746.36 0 +5.82(+0.79%)
Oct 19, 2010 741.85 748.85 735.00 740.53 0 -8.32(-1.11%)
Oct 18, 2010 750.15 752.90 741.20 748.86 0 -2.04(-0.27%)
Oct 15, 2010 760.36 764.45 741.09 750.89 0 -15.00(-1.96%)
Oct 14, 2010 770.15 773.62 758.16 765.89 0 -1.18(-0.15%)
Oct 13, 2010 766.97 776.62 762.42 767.07 0 +4.03(+0.53%)
Oct 12, 2010 756.98 767.17 751.62 763.04 0 +4.59(+0.61%)
Oct 11, 2010 762.60 766.50 753.86 758.45 0 -1.79(-0.24%)
Oct 08, 2010 759.39 766.11 750.12 760.24 0 +7.12(+0.95%)
Oct 07, 2010 751.24 756.87 741.53 753.12 0 +5.34(+0.71%)
Oct 06, 2010 740.71 753.34 734.26 747.78 0 +6.35(+0.86%)
Oct 05, 2010 731.67 745.50 729.28 741.43 0 +16.65(+2.30%)
Oct 04, 2010 731.05 735.37 720.22 724.78 0 -8.65(-1.18%)
Oct 01, 2010 735.22 741.54 728.15 733.43 0 +3.23(+0.44%)
Sep 30, 2010 731.04 744.66 723.95 730.20 0 +3.34(+0.46%)
Sep 29, 2010 677.22 731.80 720.90 726.86 0 -4.39(-0.60%)
Sep 28, 2010 681.55 736.07 719.73 731.25 0 +1.05(+0.14%)
Sep 27, 2010 688.05 738.97 728.27 730.20 0 -8.29(-1.12%)
Sep 24, 2010 677.31 740.32 725.65 738.49 0 +18.99(+2.64%)
Sep 23, 2010 668.94 730.79 714.45 719.50 0 -11.32(-1.55%)
Sep 22, 2010 687.19 743.17 727.11 730.82 0 -5.61(-0.76%)
Sep 21, 2010 688.38 744.31 731.49 736.44 0 -2.59(-0.35%)
Sep 20, 2010 677.82 741.75 726.10 739.02 0 +11.91(+1.64%)
Sep 17, 2010 677.45 734.46 721.03 727.11 0 -3.65(-0.50%)
Sep 15, 2010 673.19 736.40 718.41 730.76 0 +3.25(+0.45%)
Sep 14, 2010 681.02 733.99 723.22 727.51 0 -5.25(-0.72%)
Sep 13, 2010 682.51 737.47 724.18 732.76 0 +7.72(+1.07%)
Sep 10, 2010 670.67 728.79 716.45 725.04 0 +6.26(+0.87%)
Sep 09, 2010 671.41 725.01 715.41 718.78 0 +6.38(+0.90%)
Sep 08, 2010 654.96 717.60 702.24 712.40 0 +6.36(+0.90%)
Sep 07, 2010 659.75 715.22 699.80 706.05 0 -7.91(-1.11%)
Sep 06, 2010 661.20 719.36 704.58 713.96 0 +0.02(+0.00%)
Sep 03, 2010 660.95 719.26 704.41 713.94 0 +9.93(+1.41%)
Sep 02, 2010 649.01 705.69 693.84 704.01 0 +8.26(+1.19%)
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.