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, 2012 1014 1025 1011 1016 0 -1.63(-0.16%)
Jul 30, 2012 1017 1025 1012 1018 0 -4.30(-0.42%)
Jul 27, 2012 1008 1028 1006 1022 0 +16.93(+1.68%)
Jul 26, 2012 994.18 1015 991.10 1005 0 +22.05(+2.24%)
Jul 25, 2012 981.73 990.73 977.19 982.83 0 +3.13(+0.32%)
Jul 24, 2012 979.30 985.49 968.37 979.70 0 -2.35(-0.24%)
Jul 23, 2012 969.43 988.07 964.68 982.05 0 -6.33(-0.64%)
Jul 20, 2012 986.74 1005 977.29 988.39 0 -2.98(-0.30%)
Jul 19, 2012 991.23 1001 983.65 991.37 0 -0.59(-0.06%)
Jul 18, 2012 981.69 995.34 980.45 991.96 0 +3.16(+0.32%)
Jul 17, 2012 975.00 995.00 971.43 988.80 0 +14.67(+1.51%)
Jul 16, 2012 969.00 976.76 965.30 974.13 0 -4.67(-0.48%)
Jul 14, 2012 961.28 983.35 961.48 978.80 0 +0.00(+0.00%)
Jul 13, 2012 961.28 983.35 961.48 978.80 0 +17.94(+1.87%)
Jul 12, 2012 963.73 970.43 954.05 960.86 0 -9.39(-0.97%)
Jul 11, 2012 970.15 976.99 962.14 970.25 0 +1.64(+0.17%)
Jul 10, 2012 981.95 988.87 963.05 968.61 0 -13.76(-1.40%)
Jul 09, 2012 982.10 986.77 977.28 982.37 0 -2.16(-0.22%)
Jul 06, 2012 983.20 994.09 978.91 984.52 0 -8.31(-0.84%)
Jul 05, 2012 994.22 1003 989.38 992.84 0 -8.56(-0.86%)
Jul 03, 2012 1001 1001 1001 0 -2.28(-0.23%)
Jul 02, 2012 1004 1013 992.49 1004 0 -2.07(-0.21%)
Jun 30, 2012 991.97 1008 989.17 1006 0 -1.05(-0.10%)
Jun 29, 2012 991.97 1009 989.17 1007 0 +25.23(+2.57%)
Jun 28, 2012 971.27 982.97 966.25 981.57 0 +0.75(+0.08%)
Jun 27, 2012 967.05 985.70 967.13 980.82 0 +15.39(+1.59%)
Jun 26, 2012 952.77 970.18 951.31 965.43 0 +14.66(+1.54%)
Jun 25, 2012 952.72 959.05 943.37 950.77 0 -15.58(-1.61%)
Jun 22, 2012 960.59 970.61 954.58 966.36 0 +8.12(+0.85%)
Jun 21, 2012 974.86 978.32 954.62 958.24 0 -17.47(-1.79%)
Jun 20, 2012 971.71 980.73 965.63 975.71 0 +2.60(+0.27%)
Jun 19, 2012 966.98 981.14 965.50 973.11 0 +9.61(+1.00%)
Jun 18, 2012 961.22 971.58 957.57 963.50 0 -3.02(-0.31%)
Jun 15, 2012 959.54 969.12 954.90 966.52 0 +10.41(+1.09%)
Jun 14, 2012 938.75 959.73 936.03 956.11 0 +17.12(+1.82%)
Jun 13, 2012 938.92 950.09 932.65 938.99 0 -8.56(-0.90%)
Jun 12, 2012 933.38 948.46 929.35 947.55 0 +16.56(+1.78%)
Jun 11, 2012 944.97 950.80 929.40 930.99 0 -8.66(-0.92%)
Jun 08, 2012 928.65 941.58 924.61 939.65 0 +9.08(+0.98%)
Jun 07, 2012 934.31 942.43 926.90 930.57 0 +3.87(+0.42%)
Jun 06, 2012 905.81 927.59 904.97 926.70 0 +24.55(+2.72%)
Jun 05, 2012 894.01 904.93 890.08 902.15 0 +5.43(+0.61%)
Jun 04, 2012 900.66 907.31 888.80 896.72 0 -5.72(-0.63%)
Jun 02, 2012 912.59 921.79 897.30 902.45 0 +0.00(+0.00%)
Jun 01, 2012 912.59 921.79 897.30 902.45 0 -24.40(-2.63%)
May 31, 2012 923.34 934.63 916.07 926.84 0 +2.42(+0.26%)
May 30, 2012 929.72 933.01 920.95 924.42 0 -13.24(-1.41%)
May 29, 2012 928.15 941.13 925.80 937.66 0 +11.59(+1.25%)
May 25, 2012 926.07 926.07 926.07 0 -1.55(-0.17%)
May 24, 2012 921.89 933.73 917.25 927.62 0 +4.38(+0.47%)
May 23, 2012 918.71 926.48 906.74 923.24 0 -2.07(-0.22%)
May 22, 2012 923.04 932.43 918.60 925.30 0 +2.40(+0.26%)
May 21, 2012 913.75 925.48 909.28 922.90 0 +10.41(+1.14%)
May 18, 2012 915.91 925.07 907.42 912.49 0 -2.29(-0.25%)
May 17, 2012 926.51 932.45 914.13 914.78 0 -13.50(-1.45%)
May 16, 2012 926.06 941.03 921.36 928.28 0 +12.37(+1.35%)
May 15, 2012 918.69 929.92 912.08 915.92 0 -6.24(-0.68%)
May 14, 2012 927.02 933.51 918.82 922.15 0 -15.23(-1.62%)
May 11, 2012 931.79 949.05 931.68 937.39 0 -2.32(-0.25%)
May 10, 2012 936.64 947.29 933.98 939.70 0 +9.46(+1.02%)
May 09, 2012 926.31 939.67 920.59 930.24 0 -6.81(-0.73%)
May 08, 2012 935.02 942.01 922.81 937.05 0 -1.94(-0.21%)
May 07, 2012 930.37 945.85 928.03 938.98 0 +2.65(+0.28%)
May 04, 2012 947.72 952.20 933.00 936.33 0 -18.04(-1.89%)
May 03, 2012 957.22 964.04 949.41 954.37 0 -4.18(-0.44%)
May 02, 2012 955.30 963.09 945.81 958.56 0 -2.58(-0.27%)
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.