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 (%)
Nov 30, 2009 627.97 690.03 678.09 686.67 0 -0.85(-0.12%)
Nov 27, 2009 619.06 692.60 667.88 687.53 0 -9.42(-1.35%)
Nov 26, 2009 640.57 700.25 689.27 696.95 0 -0.89(-0.13%)
Nov 25, 2009 641.57 701.00 690.12 697.84 0 +2.24(+0.32%)
Nov 24, 2009 640.40 700.21 688.18 695.60 0 +22.80(+3.39%)
Nov 23, 2009 668.78 678.14 665.40 672.80 0 -10.84(-1.59%)
Nov 20, 2009 687.69 690.48 679.11 683.64 0 -7.62(-1.10%)
Nov 19, 2009 695.47 698.54 680.31 691.26 0 -10.01(-1.43%)
Nov 18, 2009 700.16 705.28 694.08 701.27 0 -1.38(-0.20%)
Nov 17, 2009 698.37 705.88 692.63 702.65 0 +1.22(+0.17%)
Nov 16, 2009 690.95 706.83 688.31 701.44 0 +13.57(+1.97%)
Nov 13, 2009 684.99 692.39 679.58 687.87 0 +6.47(+0.95%)
Nov 12, 2009 684.78 690.76 676.73 681.39 0 -3.89(-0.57%)
Nov 11, 2009 687.09 691.43 677.69 685.28 0 +3.44(+0.50%)
Nov 10, 2009 684.87 690.06 671.49 681.84 0 -1.49(-0.22%)
Nov 09, 2009 675.08 686.52 669.73 683.32 0 +17.77(+2.67%)
Nov 06, 2009 645.61 673.37 648.30 665.55 0 +20.22(+3.13%)
Nov 05, 2009 634.86 652.75 630.70 645.33 0 +14.46(+2.29%)
Nov 04, 2009 640.30 650.20 626.39 630.87 0 -2.26(-0.36%)
Nov 03, 2009 629.25 639.53 622.48 633.13 0 -1.44(-0.23%)
Nov 02, 2009 630.88 642.88 622.73 634.57 0 +4.61(+0.73%)
Oct 30, 2009 651.83 657.68 625.41 629.96 0 -20.48(-3.15%)
Oct 29, 2009 635.27 654.60 630.59 650.44 0 +20.02(+3.18%)
Oct 28, 2009 645.25 648.11 626.89 630.42 0 -18.53(-2.85%)
Oct 27, 2009 657.75 663.52 645.18 648.94 0 -6.63(-1.01%)
Oct 26, 2009 663.91 676.43 649.05 655.57 0 -8.08(-1.22%)
Oct 23, 2009 664.37 670.05 659.81 663.65 0 -12.51(-1.85%)
Oct 22, 2009 673.27 682.61 661.87 676.16 0 +2.20(+0.33%)
Oct 21, 2009 676.20 693.22 672.24 673.96 0 -4.81(-0.71%)
Oct 20, 2009 675.03 681.72 673.34 678.78 0 -7.92(-1.15%)
Oct 19, 2009 684.07 694.50 676.19 686.70 0 +3.10(+0.45%)
Oct 16, 2009 687.68 693.15 672.12 683.61 0 -14.58(-2.09%)
Oct 15, 2009 696.69 702.66 687.32 698.18 0 -0.34(-0.05%)
Oct 14, 2009 696.36 701.62 688.21 698.53 0 +12.89(+1.88%)
Oct 13, 2009 684.78 692.89 675.83 685.64 0 +0.92(+0.14%)
Oct 12, 2009 690.92 694.71 680.48 684.71 0 +1.03(+0.15%)
Oct 09, 2009 683.70 690.58 678.54 683.68 0 -1.11(-0.16%)
Oct 08, 2009 686.17 695.55 679.27 684.79 0 +6.51(+0.96%)
Oct 07, 2009 675.38 684.45 668.87 678.28 0 +1.46(+0.22%)
Oct 06, 2009 674.65 687.35 669.27 676.82 0 +10.04(+1.51%)
Oct 05, 2009 658.34 671.81 652.87 666.78 0 +14.24(+2.18%)
Oct 02, 2009 656.71 664.30 644.67 652.54 0 -17.11(-2.55%)
Oct 01, 2009 679.93 687.89 662.46 669.65 0 -13.83(-2.02%)
Sep 30, 2009 697.33 699.94 676.65 683.49 0 -10.86(-1.56%)
Sep 29, 2009 697.38 707.02 688.82 694.34 0 +0.17(+0.02%)
Sep 28, 2009 679.91 698.10 678.30 694.18 0 +17.38(+2.57%)
Sep 25, 2009 678.71 685.32 667.40 676.80 0 -5.96(-0.87%)
Sep 24, 2009 697.15 701.80 674.00 682.76 0 -12.93(-1.86%)
Sep 23, 2009 706.63 715.19 693.99 695.69 0 -7.57(-1.08%)
Sep 22, 2009 703.17 710.08 697.03 703.26 0 +8.21(+1.18%)
Sep 21, 2009 686.64 700.36 677.75 695.05 0 +4.38(+0.63%)
Sep 18, 2009 698.55 701.60 684.77 690.67 0 -10.92(-1.56%)
Sep 17, 2009 701.28 716.03 683.34 701.59 0 +6.16(+0.89%)
Sep 16, 2009 685.58 707.61 681.32 695.42 0 +17.55(+2.59%)
Sep 15, 2009 665.44 683.92 662.87 677.88 0 +13.75(+2.07%)
Sep 14, 2009 644.31 667.15 637.99 664.12 0 +14.60(+2.25%)
Sep 11, 2009 652.04 657.83 643.96 649.52 0 -1.82(-0.28%)
Sep 10, 2009 643.52 655.01 633.73 651.34 0 +9.86(+1.54%)
Sep 09, 2009 633.21 646.46 627.64 641.48 0 +13.32(+2.12%)
Sep 08, 2009 629.34 635.61 622.01 628.17 0 +13.18(+2.14%)
Sep 07, 2009 599.37 617.15 593.73 614.99 0 +0.08(+0.01%)
Sep 04, 2009 599.35 617.09 593.77 614.91 0 +17.22(+2.88%)
Sep 03, 2009 597.72 603.07 590.88 597.69 0 +4.27(+0.72%)
Sep 02, 2009 592.55 599.23 585.37 593.42 0 -2.43(-0.41%)
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.