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, 2016 1813 1830 1808 1815 0 +2.64(+0.15%)
Mar 30, 2016 1814 1822 1803 1812 0 +10.32(+0.57%)
Mar 29, 2016 1793 1807 1783 1802 0 +5.90(+0.33%)
Mar 28, 2016 1778 1805 1775 1796 0 +19.09(+1.07%)
Mar 24, 2016 1777 1777 1777 1777 0 +3.97(+0.22%)
Mar 23, 2016 1780 1789 1769 1773 0 -11.66(-0.65%)
Mar 22, 2016 1777 1796 1774 1784 0 -2.33(-0.13%)
Mar 21, 2016 1784 1797 1771 1787 0 -1.22(-0.07%)
Mar 18, 2016 1800 1807 1782 1788 0 -5.78(-0.32%)
Mar 17, 2016 1764 1802 1760 1794 0 +30.44(+1.73%)
Mar 16, 2016 1750 1774 1742 1763 0 +8.42(+0.48%)
Mar 15, 2016 1744 1759 1738 1755 0 -2.62(-0.15%)
Mar 14, 2016 1751 1766 1744 1758 0 +1.60(+0.09%)
Mar 11, 2016 1745 1764 1740 1756 0 +24.48(+1.41%)
Mar 10, 2016 1744 1753 1717 1731 0 -8.32(-0.48%)
Mar 09, 2016 1744 1750 1728 1740 0 +4.65(+0.27%)
Mar 08, 2016 1746 1752 1729 1735 0 -20.72(-1.18%)
Mar 07, 2016 1748 1766 1741 1756 0 -1.95(-0.11%)
Mar 04, 2016 1755 1767 1743 1758 0 +4.27(+0.24%)
Mar 03, 2016 1738 1761 1730 1753 0 +19.27(+1.11%)
Mar 02, 2016 1725 1739 1714 1734 0 +4.54(+0.26%)
Mar 01, 2016 1702 1735 1695 1730 0 +40.39(+2.39%)
Feb 29, 2016 1697 1711 1685 1689 0 -6.55(-0.39%)
Feb 26, 2016 1701 1713 1690 1696 0 -0.51(-0.03%)
Feb 25, 2016 1685 1702 1671 1696 0 +9.40(+0.56%)
Feb 24, 2016 1671 1692 1643 1687 0 +3.04(+0.18%)
Feb 23, 2016 1689 1702 1674 1684 0 -12.68(-0.75%)
Feb 22, 2016 1685 1707 1682 1697 0 +24.26(+1.45%)
Feb 19, 2016 1665 1681 1653 1672 0 +0.69(+0.04%)
Feb 18, 2016 1686 1691 1657 1672 0 -12.87(-0.76%)
Feb 17, 2016 1668 1700 1663 1685 0 +30.40(+1.84%)
Feb 16, 2016 1645 1665 1630 1654 0 +31.32(+1.93%)
Feb 12, 2016 1623 1623 1623 1623 0 +30.42(+1.91%)
Feb 11, 2016 1572 1614 1554 1592 0 -8.36(-0.52%)
Feb 10, 2016 1600 1602 1599 1601 0 -31.61(-1.94%)
Feb 09, 2016 1618 1656 1598 1632 0 -14.40(-0.87%)
Feb 08, 2016 1655 1662 1612 1647 0 -27.25(-1.63%)
Feb 05, 2016 1696 1708 1656 1674 0 -26.55(-1.56%)
Feb 04, 2016 1686 1728 1672 1701 0 +17.85(+1.06%)
Feb 03, 2016 1664 1687 1630 1683 0 +39.32(+2.39%)
Feb 02, 2016 1654 1661 1633 1643 0 -32.65(-1.95%)
Feb 01, 2016 1675 1692 1659 1676 0 -7.87(-0.47%)
Jan 29, 2016 1653 1686 1644 1684 0 +44.78(+2.73%)
Jan 28, 2016 1655 1661 1620 1639 0 -2.40(-0.15%)
Jan 27, 2016 1663 1680 1632 1642 0 -23.72(-1.42%)
Jan 26, 2016 1646 1675 1642 1665 0 +21.01(+1.28%)
Jan 25, 2016 1665 1673 1641 1644 0 -22.98(-1.38%)
Jan 22, 2016 1668 1680 1641 1667 0 +17.83(+1.08%)
Jan 21, 2016 1629 1671 1619 1649 0 +25.32(+1.56%)
Jan 20, 2016 1622 1642 1586 1624 0 -23.80(-1.44%)
Jan 19, 2016 1663 1671 1631 1648 0 +1.85(+0.11%)
Jan 15, 2016 1646 1646 1646 1646 0 -46.65(-2.76%)
Jan 14, 2016 1664 1709 1652 1693 0 +32.83(+1.98%)
Jan 13, 2016 1709 1715 1655 1660 0 -37.46(-2.21%)
Jan 12, 2016 1694 1712 1676 1697 0 +12.39(+0.74%)
Jan 11, 2016 1690 1728 1662 1685 0 +3.02(+0.18%)
Jan 08, 2016 1710 1726 1676 1682 0 -11.53(-0.68%)
Jan 07, 2016 1700 1734 1674 1693 0 -37.24(-2.15%)
Jan 06, 2016 1716 1752 1709 1731 0 -10.79(-0.62%)
Jan 05, 2016 1748 1755 1726 1741 0 -7.41(-0.42%)
Jan 04, 2016 1742 1755 1724 1749 0 -27.16(-1.53%)
Dec 31, 2015 1776 1776 1776 1776 0 -4.08(-0.23%)
Dec 30, 2015 1793 1800 1778 1780 0 -14.68(-0.82%)
Dec 29, 2015 1789 1806 1780 1795 0 +13.73(+0.77%)
Dec 28, 2015 1774 1790 1765 1781 0 +5.63(+0.32%)
Dec 24, 2015 1775 1775 1775 1775 0 -0.55(-0.03%)
Dec 23, 2015 1770 1786 1755 1776 0 +10.51(+0.60%)
Dec 22, 2015 1767 1777 1749 1765 0 +8.57(+0.49%)
Dec 21, 2015 1769 1780 1737 1757 0 +0.02(+0.00%)
Dec 18, 2015 1784 1791 1754 1757 0 -34.99(-1.95%)
Dec 17, 2015 1820 1827 1790 1792 0 -28.37(-1.56%)
Dec 16, 2015 1805 1832 1787 1820 0 +33.51(+1.88%)
Dec 15, 2015 1790 1810 1779 1787 0 +17.76(+1.00%)
Dec 14, 2015 1773 1786 1743 1769 0 -2.01(-0.11%)
Dec 11, 2015 1793 1803 1765 1771 0 -39.26(-2.17%)
Dec 10, 2015 1800 1827 1792 1810 0 +6.18(+0.34%)
Dec 09, 2015 1803 1824 1782 1804 0 -6.80(-0.38%)
Dec 08, 2015 1818 1828 1799 1811 0 -19.85(-1.08%)
Dec 07, 2015 1834 1840 1812 1831 0 -6.59(-0.36%)
Dec 04, 2015 1810 1841 1804 1837 0 +32.82(+1.82%)
Dec 03, 2015 1826 1835 1797 1804 0 -17.76(-0.97%)
Dec 02, 2015 1840 1847 1817 1822 0 -21.74(-1.18%)
Dec 01, 2015 1830 1848 1823 1844 0 +21.87(+1.20%)
Nov 30, 2015 1844 1849 1817 1822 0 -20.37(-1.11%)
Nov 27, 2015 1844 1851 1826 1842 0 -14.21(-0.77%)
Nov 25, 2015 1857 1857 1857 1857 0 -4.31(-0.23%)
Nov 24, 2015 1852 1871 1843 1861 0 -7.77(-0.42%)
Nov 23, 2015 1869 1875 1856 1869 0 -10.22(-0.54%)
Nov 20, 2015 1881 1891 1876 1879 0 +15.79(+0.85%)
Nov 19, 2015 1864 1876 1854 1863 0 -4.96(-0.27%)
Nov 18, 2015 1842 1871 1837 1868 0 +25.81(+1.40%)
Nov 17, 2015 1850 1865 1829 1842 0 -3.35(-0.18%)
Nov 16, 2015 1815 1853 1808 1846 0 +16.08(+0.88%)
Nov 13, 2015 1832 1854 1815 1830 0 -12.75(-0.69%)
Nov 12, 2015 1844 1875 1831 1842 0 -15.11(-0.81%)
Nov 11, 2015 1849 1870 1838 1857 0 +13.33(+0.72%)
Nov 10, 2015 1821 1852 1816 1844 0 +17.56(+0.96%)
Nov 09, 2015 1825 1838 1803 1827 0 -5.46(-0.30%)
Nov 06, 2015 1815 1840 1802 1832 0 +17.07(+0.94%)
Nov 05, 2015 1814 1830 1793 1815 0 -3.22(-0.18%)
Nov 04, 2015 1850 1862 1797 1818 0 -27.57(-1.49%)
Nov 03, 2015 1830 1858 1821 1846 0 +12.36(+0.67%)
Nov 02, 2015 1817 1840 1809 1833 0 +20.61(+1.14%)
Oct 30, 2015 1829 1837 1809 1813 0 -18.96(-1.04%)
Oct 29, 2015 1815 1839 1809 1832 0 +11.69(+0.64%)
Oct 28, 2015 1809 1830 1794 1820 0 +10.50(+0.58%)
Oct 27, 2015 1813 1825 1790 1810 0 -6.78(-0.37%)
Oct 26, 2015 1814 1823 1803 1816 0 +3.22(+0.18%)
Oct 23, 2015 1819 1827 1797 1813 0 +5.69(+0.31%)
Oct 22, 2015 1777 1817 1773 1807 0 +37.13(+2.10%)
Oct 21, 2015 1783 1799 1768 1770 0 -6.04(-0.34%)
Oct 20, 2015 1772 1788 1767 1776 0 -0.76(-0.04%)
Oct 19, 2015 1768 1796 1759 1777 0 +3.68(+0.21%)
Oct 16, 2015 1766 1782 1747 1773 0 +24.25(+1.39%)
Oct 15, 2015 1731 1754 1721 1749 0 +30.86(+1.80%)
Oct 14, 2015 1730 1738 1711 1718 0 -15.31(-0.88%)
Oct 13, 2015 1732 1753 1723 1734 0 -5.68(-0.33%)
Oct 12, 2015 1737 1750 1730 1739 0 +2.06(+0.12%)
Oct 09, 2015 1736 1748 1725 1737 0 +1.20(+0.07%)
Oct 08, 2015 1707 1743 1697 1736 0 +23.39(+1.37%)
Oct 07, 2015 1708 1723 1692 1713 0 +16.76(+0.99%)
Oct 06, 2015 1693 1710 1680 1696 0 +6.51(+0.39%)
Oct 05, 2015 1672 1702 1662 1689 0 +44.04(+2.68%)
Oct 02, 2015 1606 1647 1595 1645 0 +19.40(+1.19%)
Oct 01, 2015 1624 1636 1600 1626 0 +7.38(+0.46%)
Sep 30, 2015 1590 1622 1585 1619 0 +44.02(+2.80%)
Sep 29, 2015 1565 1586 1554 1575 0 +10.74(+0.69%)
Sep 28, 2015 1597 1602 1561 1564 0 -42.19(-2.63%)
Sep 25, 2015 1621 1624 1597 1606 0 -3.15(-0.20%)
Sep 24, 2015 1614 1632 1590 1609 0 -19.00(-1.17%)
Sep 23, 2015 1636 1646 1621 1628 0 -7.95(-0.49%)
Sep 22, 2015 1623 1641 1612 1636 0 -6.58(-0.40%)
Sep 21, 2015 1638 1652 1627 1643 0 +12.92(+0.79%)
Sep 18, 2015 1643 1655 1622 1630 0 -26.62(-1.61%)
Sep 17, 2015 1658 1686 1645 1656 0 -5.47(-0.33%)
Sep 16, 2015 1647 1669 1638 1662 0 +20.56(+1.25%)
Sep 15, 2015 1624 1648 1608 1641 0 +19.97(+1.23%)
Sep 14, 2015 1631 1637 1609 1621 0 -10.36(-0.63%)
Sep 11, 2015 1617 1636 1604 1632 0 +12.51(+0.77%)
Sep 10, 2015 1613 1631 1602 1619 0 +6.09(+0.38%)
Sep 09, 2015 1656 1660 1609 1613 0 -26.76(-1.63%)
Sep 08, 2015 1620 1642 1608 1640 0 +49.67(+3.12%)
Sep 04, 2015 1590 1590 1590 1590 0 -21.09(-1.31%)
Sep 03, 2015 1618 1633 1603 1611 0 +2.17(+0.13%)
Sep 02, 2015 1596 1613 1573 1609 0 +33.85(+2.15%)
Sep 01, 2015 1584 1608 1565 1575 0 -46.77(-2.88%)
Aug 31, 2015 1632 1635 1609 1622 0 -17.26(-1.05%)
Aug 28, 2015 1628 1645 1620 1639 0 +6.27(+0.38%)
Aug 27, 2015 1608 1638 1595 1633 0 +48.68(+3.07%)
Aug 26, 2015 1576 1589 1538 1584 0 +47.70(+3.10%)
Aug 25, 2015 1608 1612 1536 1537 0 -15.61(-1.01%)
Aug 24, 2015 1508 1607 1390 1552 0 -55.88(-3.47%)
Aug 21, 2015 1619 1643 1597 1608 0 -35.48(-2.16%)
Aug 20, 2015 1682 1691 1640 1644 0 -62.46(-3.66%)
Aug 19, 2015 1713 1727 1698 1706 0 -12.84(-0.75%)
Aug 18, 2015 1729 1734 1712 1719 0 -17.18(-0.99%)
Aug 17, 2015 1708 1739 1700 1736 0 +24.77(+1.45%)
Aug 14, 2015 1709 1723 1694 1711 0 -1.09(-0.06%)
Aug 13, 2015 1714 1729 1698 1712 0 -0.66(-0.04%)
Aug 12, 2015 1698 1718 1682 1713 0 +2.13(+0.12%)
Aug 11, 2015 1735 1739 1706 1711 0 -36.38(-2.08%)
Aug 10, 2015 1731 1754 1726 1747 0 +27.96(+1.63%)
Aug 07, 2015 1722 1740 1699 1719 0 -3.31(-0.19%)
Aug 06, 2015 1742 1748 1675 1723 0 -16.93(-0.97%)
Aug 05, 2015 1768 1793 1726 1740 0 -73.32(-4.04%)
Aug 04, 2015 1812 1825 1802 1813 0 +0.66(+0.04%)
Aug 03, 2015 1817 1825 1796 1812 0 +2.39(+0.13%)
Jul 31, 2015 1819 1826 1804 1810 0 -1.99(-0.11%)
Jul 30, 2015 1807 1819 1796 1812 0 +0.82(+0.05%)
Jul 29, 2015 1798 1815 1792 1811 0 +11.60(+0.64%)
Jul 28, 2015 1794 1807 1781 1799 0 +14.38(+0.81%)
Jul 27, 2015 1788 1801 1769 1785 0 -10.53(-0.59%)
Jul 24, 2015 1816 1822 1790 1796 0 -15.74(-0.87%)
Jul 23, 2015 1836 1840 1806 1811 0 -23.98(-1.31%)
Jul 22, 2015 1841 1849 1827 1835 0 -3.59(-0.20%)
Jul 21, 2015 1846 1852 1832 1839 0 -10.18(-0.55%)
Jul 20, 2015 1848 1855 1838 1849 0 +0.03(+0.00%)
Jul 17, 2015 1850 1856 1832 1849 0 +0.08(+0.00%)
Jul 16, 2015 1848 1855 1838 1849 0 +13.18(+0.72%)
Jul 15, 2015 1825 1841 1822 1836 0 +9.23(+0.51%)
Jul 14, 2015 1822 1835 1814 1827 0 +1.38(+0.08%)
Jul 13, 2015 1823 1832 1813 1825 0 +18.26(+1.01%)
Jul 10, 2015 1807 1817 1788 1807 0 +23.67(+1.33%)
Jul 09, 2015 1796 1806 1780 1783 0 +9.51(+0.54%)
Jul 08, 2015 1790 1801 1771 1774 0 -32.37(-1.79%)
Jul 07, 2015 1801 1811 1771 1806 0 +11.93(+0.66%)
Jul 06, 2015 1792 1808 1781 1794 0 -12.58(-0.70%)
Jul 02, 2015 1807 1807 1807 1807 0 +2.34(+0.13%)
Jul 01, 2015 1794 1812 1783 1804 0 +21.03(+1.18%)
Jun 30, 2015 1793 1803 1775 1783 0 +5.99(+0.34%)
Jun 29, 2015 1798 1809 1773 1777 0 -34.19(-1.89%)
Jun 26, 2015 1810 1819 1800 1812 0 +6.72(+0.37%)
Jun 25, 2015 1809 1821 1799 1805 0 +2.61(+0.14%)
Jun 24, 2015 1817 1822 1801 1802 0 -16.80(-0.92%)
Jun 23, 2015 1818 1826 1810 1819 0 +3.98(+0.22%)
Jun 22, 2015 1811 1825 1807 1815 0 +11.48(+0.64%)
Jun 19, 2015 1805 1816 1798 1804 0 -7.55(-0.42%)
Jun 18, 2015 1795 1817 1789 1811 0 +17.44(+0.97%)
Jun 17, 2015 1787 1801 1782 1794 0 +7.31(+0.41%)
Jun 16, 2015 1776 1791 1767 1786 0 +8.18(+0.46%)
Jun 15, 2015 1771 1782 1762 1778 0 -3.66(-0.21%)
Jun 12, 2015 1787 1791 1774 1782 0 -10.30(-0.57%)
Jun 11, 2015 1787 1799 1779 1792 0 +4.53(+0.25%)
Jun 10, 2015 1776 1795 1771 1788 0 +15.30(+0.86%)
Jun 09, 2015 1774 1783 1756 1772 0 -2.41(-0.14%)
Jun 08, 2015 1784 1790 1769 1775 0 -10.78(-0.60%)
Jun 05, 2015 1783 1794 1773 1785 0 +0.16(+0.01%)
Jun 04, 2015 1795 1806 1781 1785 0 -13.77(-0.77%)
Jun 03, 2015 1798 1807 1786 1799 0 +10.56(+0.59%)
Jun 02, 2015 1784 1798 1776 1789 0 +0.16(+0.01%)
Jun 01, 2015 1791 1798 1777 1788 0 +4.81(+0.27%)
May 29, 2015 1793 1797 1776 1784 0 -13.29(-0.74%)
May 28, 2015 1794 1802 1781 1797 0 -0.73(-0.04%)
May 27, 2015 1789 1804 1780 1798 0 +11.80(+0.66%)
May 26, 2015 1788 1801 1772 1786 0 -4.82(-0.27%)
May 22, 2015 1791 1791 1791 1791 0 -1.22(-0.07%)
May 21, 2015 1788 1800 1782 1792 0 +3.23(+0.18%)
May 20, 2015 1784 1799 1773 1789 0 +7.99(+0.45%)
May 19, 2015 1778 1787 1773 1781 0 +4.08(+0.23%)
May 18, 2015 1771 1782 1768 1777 0 +5.28(+0.30%)
May 15, 2015 1770 1779 1761 1771 0 +3.56(+0.20%)
May 14, 2015 1765 1773 1754 1768 0 +11.30(+0.64%)
May 13, 2015 1760 1770 1745 1756 0 -1.55(-0.09%)
May 12, 2015 1751 1767 1740 1758 0 +1.30(+0.07%)
May 11, 2015 1779 1784 1753 1757 0 -23.38(-1.31%)
May 08, 2015 1784 1795 1771 1780 0 +14.25(+0.81%)
May 07, 2015 1759 1773 1749 1766 0 +5.20(+0.30%)
May 06, 2015 1779 1788 1750 1761 0 -12.19(-0.69%)
May 05, 2015 1800 1806 1769 1773 0 -18.80(-1.05%)
May 04, 2015 1802 1811 1786 1792 0 +4.72(+0.26%)
May 01, 2015 1776 1791 1763 1787 0 +19.40(+1.10%)
Apr 30, 2015 1778 1794 1757 1767 0 -12.55(-0.71%)
Apr 29, 2015 1774 1792 1765 1780 0 -1.10(-0.06%)
Apr 28, 2015 1781 1791 1758 1781 0 +5.24(+0.30%)
Apr 27, 2015 1793 1799 1772 1776 0 -3.63(-0.20%)
Apr 24, 2015 1779 1791 1766 1779 0 +6.97(+0.39%)
Apr 23, 2015 1761 1793 1756 1773 0 +7.05(+0.40%)
Apr 22, 2015 1762 1773 1749 1765 0 +7.74(+0.44%)
Apr 21, 2015 1772 1780 1751 1758 0 -7.71(-0.44%)
Apr 20, 2015 1771 1782 1758 1765 0 +3.16(+0.18%)
Apr 17, 2015 1776 1785 1742 1762 0 -18.55(-1.04%)
Apr 16, 2015 1777 1791 1771 1781 0 -1.39(-0.08%)
Apr 15, 2015 1784 1798 1775 1782 0 +0.79(+0.04%)
Apr 14, 2015 1774 1792 1767 1781 0 +2.84(+0.16%)
Apr 13, 2015 1799 1809 1774 1779 0 -30.48(-1.68%)
Apr 10, 2015 1776 1816 1767 1809 0 +65.83(+3.78%)
Apr 09, 2015 1724 1748 1714 1743 0 +21.67(+1.26%)
Apr 08, 2015 1714 1729 1705 1722 0 +9.08(+0.53%)
Apr 07, 2015 1718 1730 1709 1712 0 -5.91(-0.34%)
Apr 06, 2015 1704 1733 1698 1718 0 +5.87(+0.34%)
Apr 02, 2015 1712 1713 1712 1713 0 +15.65(+0.92%)
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.