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 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%)
Apr 01, 2014 1487 1501 1481 1494 0 +10.30(+0.69%)
Mar 31, 2014 1483 1493 1476 1484 0 +9.83(+0.67%)
Mar 28, 2014 1470 1484 1463 1474 0 +10.03(+0.69%)
Mar 27, 2014 1464 1473 1450 1464 0 -3.32(-0.23%)
Mar 26, 2014 1481 1492 1465 1468 0 -7.91(-0.54%)
Mar 25, 2014 1483 1488 1461 1475 0 +2.12(+0.14%)
Mar 24, 2014 1486 1491 1461 1473 0 -7.79(-0.53%)
Mar 21, 2014 1503 1512 1477 1481 0 -3.20(-0.22%)
Mar 20, 2014 1483 1492 1471 1484 0 +3.05(+0.21%)
Mar 19, 2014 1499 1503 1471 1481 0 -16.57(-1.11%)
Mar 18, 2014 1494 1506 1487 1498 0 +6.11(+0.41%)
Mar 17, 2014 1487 1502 1481 1492 0 +13.57(+0.92%)
Mar 14, 2014 1477 1489 1471 1478 0 -2.66(-0.18%)
Mar 13, 2014 1513 1515 1474 1481 0 -23.26(-1.55%)
Mar 12, 2014 1498 1508 1490 1504 0 -3.83(-0.25%)
Mar 11, 2014 1525 1528 1501 1508 0 -12.13(-0.80%)
Mar 10, 2014 1523 1528 1510 1520 0 -4.15(-0.27%)
Mar 07, 2014 1541 1543 1517 1524 0 -10.77(-0.70%)
Mar 06, 2014 1528 1539 1524 1535 0 +12.27(+0.81%)
Mar 05, 2014 1512 1529 1505 1523 0 +16.44(+1.09%)
Mar 04, 2014 1498 1514 1494 1506 0 +29.82(+2.02%)
Mar 03, 2014 1483 1488 1464 1476 0 -21.30(-1.42%)
Feb 28, 2014 1493 1510 1483 1498 0 +9.03(+0.61%)
Feb 27, 2014 1473 1493 1469 1489 0 +11.59(+0.78%)
Feb 26, 2014 1482 1486 1466 1477 0 -1.35(-0.09%)
Feb 25, 2014 1486 1494 1471 1478 0 -5.62(-0.38%)
Feb 24, 2014 1479 1498 1472 1484 0 +12.25(+0.83%)
Feb 21, 2014 1478 1487 1465 1472 0 -4.00(-0.27%)
Feb 20, 2014 1479 1485 1465 1476 0 -1.87(-0.13%)
Feb 19, 2014 1497 1503 1474 1478 0 -21.62(-1.44%)
Feb 18, 2014 1507 1514 1494 1499 0 +0.54(+0.04%)
Feb 14, 2014 1499 1499 1499 0 +16.84(+1.14%)
Feb 13, 2014 1477 1493 1467 1482 0 -6.31(-0.42%)
Feb 12, 2014 1489 1496 1481 1488 0 +3.39(+0.23%)
Feb 11, 2014 1471 1489 1467 1485 0 +17.95(+1.22%)
Feb 10, 2014 1471 1480 1455 1467 0 -0.07(-0.00%)
Feb 07, 2014 1463 1474 1453 1467 0 +18.76(+1.30%)
Feb 06, 2014 1441 1460 1430 1448 0 +24.13(+1.69%)
Feb 05, 2014 1418 1431 1401 1424 0 +4.06(+0.29%)
Feb 04, 2014 1412 1430 1399 1420 0 +19.10(+1.36%)
Feb 03, 2014 1447 1452 1397 1401 0 -45.31(-3.13%)
Jan 31, 2014 1437 1459 1430 1446 0 -11.99(-0.82%)
Jan 30, 2014 1447 1467 1440 1458 0 +24.16(+1.68%)
Jan 29, 2014 1439 1448 1425 1434 0 -14.91(-1.03%)
Jan 28, 2014 1445 1458 1437 1449 0 +18.52(+1.29%)
Jan 27, 2014 1437 1449 1417 1430 0 +0.44(+0.03%)
Jan 24, 2014 1456 1459 1427 1430 0 -38.23(-2.60%)
Jan 23, 2014 1474 1480 1456 1468 0 -14.66(-0.99%)
Jan 22, 2014 1478 1492 1468 1483 0 +4.98(+0.34%)
Jan 21, 2014 1494 1501 1466 1478 0 -8.83(-0.59%)
Jan 17, 2014 1487 1487 1487 0 -17.10(-1.14%)
Jan 16, 2014 1508 1512 1496 1504 0 -7.84(-0.52%)
Jan 15, 2014 1499 1523 1497 1512 0 +12.17(+0.81%)
Jan 14, 2014 1493 1504 1483 1500 0 +13.48(+0.91%)
Jan 13, 2014 1511 1517 1482 1486 0 -27.42(-1.81%)
Jan 10, 2014 1514 1523 1500 1513 0 +0.31(+0.02%)
Jan 09, 2014 1521 1524 1499 1513 0 -2.95(-0.19%)
Jan 08, 2014 1524 1530 1507 1516 0 -8.39(-0.55%)
Jan 07, 2014 1523 1536 1511 1524 0 +10.70(+0.71%)
Jan 06, 2014 1530 1536 1507 1514 0 -8.19(-0.54%)
Jan 03, 2014 1527 1533 1517 1522 0 -3.09(-0.20%)
Jan 02, 2014 1536 1541 1517 1525 0 -18.66(-1.21%)
Dec 31, 2013 1544 1544 1544 0 +5.22(+0.34%)
Dec 30, 2013 1527 1544 1527 1538 0 +10.48(+0.69%)
Dec 27, 2013 1527 1534 1520 1528 0 -0.38(-0.02%)
Dec 26, 2013 1515 1533 1515 1528 0 +12.91(+0.85%)
Dec 24, 2013 1515 1515 1515 0 +10.54(+0.70%)
Dec 23, 2013 1502 1511 1495 1505 0 +8.48(+0.57%)
Dec 20, 2013 1494 1508 1483 1496 0 +2.36(+0.16%)
Dec 19, 2013 1481 1498 1471 1494 0 +5.34(+0.36%)
Dec 18, 2013 1465 1491 1450 1489 0 +27.24(+1.86%)
Dec 17, 2013 1467 1471 1452 1462 0 -0.59(-0.04%)
Dec 16, 2013 1456 1469 1452 1462 0 +12.02(+0.83%)
Dec 13, 2013 1445 1459 1438 1450 0 +8.93(+0.62%)
Dec 12, 2013 1441 1453 1434 1441 0 -5.91(-0.41%)
Dec 11, 2013 1471 1475 1444 1447 0 -23.53(-1.60%)
Dec 10, 2013 1464 1479 1461 1471 0 +4.41(+0.30%)
Dec 09, 2013 1466 1478 1456 1466 0 +1.01(+0.07%)
Dec 06, 2013 1459 1469 1450 1465 0 +21.39(+1.48%)
Dec 05, 2013 1446 1452 1434 1444 0 +1.58(+0.11%)
Dec 04, 2013 1421 1450 1422 1442 0 +2.37(+0.16%)
Dec 03, 2013 1445 1448 1428 1440 0 -9.63(-0.66%)
Dec 02, 2013 1453 1460 1444 1449 0 -2.83(-0.19%)
Nov 29, 2013 1447 1464 1449 1452 0 -4.30(-0.30%)
Nov 27, 2013 1457 1457 1457 0 +1.08(+0.07%)
Nov 26, 2013 1451 1467 1444 1456 0 +5.92(+0.41%)
Nov 25, 2013 1462 1470 1445 1450 0 -9.63(-0.66%)
Nov 22, 2013 1442 1464 1439 1459 0 +17.33(+1.20%)
Nov 21, 2013 1439 1448 1429 1442 0 +8.66(+0.60%)
Nov 20, 2013 1441 1450 1429 1433 0 -6.00(-0.42%)
Nov 19, 2013 1445 1454 1433 1439 0 -7.94(-0.55%)
Nov 18, 2013 1455 1464 1443 1447 0 -6.59(-0.45%)
Nov 15, 2013 1451 1465 1443 1454 0 +2.53(+0.17%)
Nov 14, 2013 1449 1459 1438 1451 0 +17.78(+1.24%)
Nov 12, 2013 1436 1443 1422 1433 0 -4.14(-0.29%)
Nov 11, 2013 1441 1447 1431 1438 0 -6.61(-0.46%)
Nov 08, 2013 1411 1450 1405 1444 0 +29.06(+2.05%)
Nov 07, 2013 1445 1453 1413 1415 0 -27.00(-1.87%)
Nov 06, 2013 1435 1458 1427 1442 0 +10.09(+0.70%)
Nov 05, 2013 1431 1439 1419 1432 0 -1.71(-0.12%)
Nov 04, 2013 1443 1446 1426 1434 0 -5.81(-0.40%)
Nov 01, 2013 1422 1445 1418 1440 0 +18.01(+1.27%)
Oct 31, 2013 1421 1438 1412 1422 0 -1.63(-0.11%)
Oct 30, 2013 1435 1440 1413 1423 0 -7.11(-0.50%)
Oct 29, 2013 1434 1439 1424 1430 0 +1.13(+0.08%)
Oct 28, 2013 1428 1437 1418 1429 0 +1.63(+0.11%)
Oct 25, 2013 1430 1436 1418 1428 0 +1.25(+0.09%)
Oct 24, 2013 1419 1433 1410 1426 0 +15.26(+1.08%)
Oct 23, 2013 1421 1427 1406 1411 0 -13.46(-0.94%)
Oct 22, 2013 1422 1433 1414 1425 0 +7.57(+0.53%)
Oct 21, 2013 1407 1423 1402 1417 0 +16.15(+1.15%)
Oct 18, 2013 1390 1410 1382 1401 0 +23.59(+1.71%)
Oct 17, 2013 1365 1379 1358 1377 0 +11.07(+0.81%)
Oct 16, 2013 1364 1372 1354 1366 0 +10.05(+0.74%)
Oct 15, 2013 1361 1369 1350 1356 0 -7.91(-0.58%)
Oct 14, 2013 1350 1366 1347 1364 0 +5.65(+0.42%)
Oct 11, 2013 1346 1365 1341 1358 0 +12.27(+0.91%)
Oct 10, 2013 1324 1347 1319 1346 0 +39.01(+2.98%)
Oct 09, 2013 1320 1324 1299 1307 0 -7.00(-0.53%)
Oct 08, 2013 1329 1332 1313 1314 0 -15.69(-1.18%)
Oct 07, 2013 1328 1345 1325 1330 0 -11.64(-0.87%)
Oct 04, 2013 1331 1347 1323 1341 0 +12.46(+0.94%)
Oct 03, 2013 1339 1342 1319 1329 0 -15.36(-1.14%)
Oct 02, 2013 1336 1348 1330 1344 0 +2.60(+0.19%)
Oct 01, 2013 1329 1346 1326 1342 0 +8.44(+0.63%)
Sep 27, 2013 1325 1338 1319 1333 0 +1.26(+0.09%)
Sep 26, 2013 1325 1341 1314 1332 0 +10.67(+0.81%)
Sep 25, 2013 1326 1335 1317 1321 0 -3.80(-0.29%)
Sep 24, 2013 1327 1340 1320 1325 0 -1.71(-0.13%)
Sep 23, 2013 1329 1337 1321 1327 0 +1.19(+0.09%)
Sep 20, 2013 1342 1347 1324 1326 0 -14.10(-1.05%)
Sep 19, 2013 1351 1357 1334 1340 0 -11.52(-0.85%)
Sep 18, 2013 1340 1356 1330 1351 0 +11.08(+0.83%)
Sep 17, 2013 1331 1345 1328 1340 0 +9.82(+0.74%)
Sep 16, 2013 1334 1340 1323 1330 0 +12.44(+0.94%)
Sep 13, 2013 1313 1324 1308 1318 0 +5.54(+0.42%)
Sep 12, 2013 1315 1329 1300 1312 0 -1.16(-0.09%)
Sep 11, 2013 1300 1316 1294 1314 0 +15.67(+1.21%)
Sep 10, 2013 1287 1301 1284 1298 0 +21.58(+1.69%)
Sep 09, 2013 1272 1283 1266 1276 0 +7.59(+0.60%)
Sep 06, 2013 1272 1280 1256 1269 0 -0.33(-0.03%)
Sep 05, 2013 1277 1282 1264 1269 0 -3.44(-0.27%)
Sep 04, 2013 1265 1276 1259 1272 0 +7.96(+0.63%)
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.