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 (%)
Jul 31, 2009 590.91 598.84 583.97 592.98 0 +1.65(+0.28%)
Jul 30, 2009 590.07 602.53 585.10 591.33 0 +22.01(+3.87%)
Jul 29, 2009 577.40 581.50 563.82 569.32 0 -10.94(-1.89%)
Jul 28, 2009 576.66 587.57 569.30 580.25 0 +2.79(+0.48%)
Jul 27, 2009 575.59 580.94 565.33 577.46 0 +11.11(+1.96%)
Jul 25, 2009 556.41 571.63 552.89 566.35 0 -2.43(-0.43%)
Jul 24, 2009 565.38 572.11 558.04 568.78 0 +0.81(+0.14%)
Jul 23, 2009 550.85 572.66 546.53 567.97 0 +17.37(+3.15%)
Jul 22, 2009 544.45 556.61 538.87 550.60 0 +3.13(+0.57%)
Jul 21, 2009 556.52 559.51 539.50 547.46 0 -6.33(-1.14%)
Jul 20, 2009 547.20 559.92 542.87 553.79 0 +7.32(+1.34%)
Jul 17, 2009 551.06 553.32 538.63 546.47 0 -13.82(-2.47%)
Jul 16, 2009 549.66 564.01 542.85 560.29 0 +9.12(+1.65%)
Jul 15, 2009 535.99 552.94 533.48 551.17 0 +24.26(+4.60%)
Jul 14, 2009 521.64 530.43 518.06 526.91 0 +7.30(+1.41%)
Jul 13, 2009 511.46 521.20 506.35 519.60 0 +18.19(+3.63%)
Jul 10, 2009 499.98 507.20 494.34 501.41 0 -3.25(-0.64%)
Jul 09, 2009 505.24 510.30 495.50 504.67 0 +5.70(+1.14%)
Jul 08, 2009 505.25 510.84 491.67 498.97 0 -4.92(-0.98%)
Jul 07, 2009 522.28 524.88 501.94 503.89 0 -18.86(-3.61%)
Jul 06, 2009 519.01 526.97 513.87 522.75 0 +0.63(+0.12%)
Jul 02, 2009 532.74 538.23 519.75 522.12 0 -17.51(-3.24%)
Jul 01, 2009 539.66 548.70 535.22 539.63 0 +2.47(+0.46%)
Jun 30, 2009 542.24 545.81 528.52 537.16 0 -2.65(-0.49%)
Jun 29, 2009 537.60 543.15 531.24 539.82 0 +4.28(+0.80%)
Jun 26, 2009 539.78 544.48 530.41 535.54 0 -4.21(-0.78%)
Jun 25, 2009 534.43 543.33 529.17 539.75 0 +11.09(+2.10%)
Jun 24, 2009 528.73 540.30 523.38 528.66 0 +5.41(+1.03%)
Jun 23, 2009 518.10 528.46 511.22 523.25 0 +72.82(+16.17%)
Jun 22, 2009 459.18 462.99 447.96 450.42 0 -17.62(-3.76%)
Jun 19, 2009 470.19 475.77 462.08 468.04 0 +3.76(+0.81%)
Jun 18, 2009 467.94 472.18 451.41 464.27 0 -5.28(-1.13%)
Jun 17, 2009 475.11 481.50 463.24 469.56 0 -7.34(-1.54%)
Jun 16, 2009 489.50 492.88 474.28 476.89 0 -13.15(-2.68%)
Jun 15, 2009 497.52 499.01 483.92 490.04 0 -13.27(-2.64%)
Jun 12, 2009 502.06 505.86 493.69 503.31 0 -0.78(-0.16%)
Jun 11, 2009 502.72 514.49 499.24 504.10 0 -2.75(-0.54%)
Jun 10, 2009 511.78 513.47 492.51 506.85 0 +0.16(+0.03%)
Jun 09, 2009 503.60 511.17 498.66 506.68 0 +2.26(+0.45%)
Jun 08, 2009 498.47 509.55 493.26 504.42 0 +4.51(+0.90%)
Jun 05, 2009 512.92 515.27 497.49 499.92 0 -6.74(-1.33%)
Jun 04, 2009 503.82 509.49 496.04 506.65 0 +5.20(+1.04%)
Jun 03, 2009 504.95 509.24 493.70 501.45 0 -9.90(-1.94%)
Jun 02, 2009 506.12 515.11 501.20 511.35 0 +1.07(+0.21%)
Jun 01, 2009 506.46 515.53 498.54 510.28 0 +14.11(+2.84%)
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%)
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.