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, 2008 1080 1099 1076 1091 0 +12.04(+1.12%)
Mar 28, 2008 1094 1101 1076 1079 0 -12.55(-1.15%)
Mar 27, 2008 1107 1111 1089 1092 0 -10.38(-0.94%)
Mar 26, 2008 1104 1112 1090 1102 0 -10.68(-0.96%)
Mar 25, 2008 1108 1121 1098 1113 0 +1.62(+0.15%)
Mar 24, 2008 1107 1118 1094 1111 0 +8.53(+0.77%)
Mar 21, 2008 1084 1112 1061 1103 0 +0.00(+0.00%)
Mar 20, 2008 1084 1112 1075 1103 0 +36.17(+3.39%)
Mar 19, 2008 1081 1097 1064 1067 0 -14.37(-1.33%)
Mar 18, 2008 1050 1084 1041 1081 0 +46.27(+4.47%)
Mar 17, 2008 1009 1049 999.44 1035 0 +4.40(+0.43%)
Mar 14, 2008 1054 1057 1011 1030 0 -18.59(-1.77%)
Mar 13, 2008 1033 1059 1023 1049 0 +3.43(+0.33%)
Mar 12, 2008 1037 1061 1033 1045 0 +10.08(+0.97%)
Mar 11, 2008 1015 1037 1006 1035 0 +38.88(+3.90%)
Mar 10, 2008 1018 1021 993.73 996.42 0 -18.77(-1.85%)
Mar 07, 2008 1025 1035 1008 1015 0 -15.56(-1.51%)
Mar 06, 2008 1049 1055 1028 1031 0 -22.55(-2.14%)
Mar 05, 2008 1056 1065 1043 1053 0 +0.71(+0.07%)
Mar 04, 2008 1047 1059 1038 1053 0 -0.67(-0.06%)
Mar 03, 2008 1051 1058 1042 1053 0 +5.57(+0.53%)
Feb 29, 2008 1064 1069 1044 1048 0 -23.95(-2.23%)
Feb 28, 2008 1078 1085 1062 1072 0 -10.34(-0.96%)
Feb 27, 2008 1076 1089 1070 1082 0 +2.44(+0.23%)
Feb 26, 2008 1079 1088 1071 1080 0 -4.54(-0.42%)
Feb 25, 2008 1068 1088 1062 1084 0 +14.83(+1.39%)
Feb 22, 2008 1067 1075 1049 1069 0 +4.99(+0.47%)
Feb 21, 2008 1085 1088 1058 1064 0 -19.40(-1.79%)
Feb 20, 2008 1073 1087 1065 1084 0 +1.77(+0.16%)
Feb 19, 2008 1091 1101 1075 1082 0 -2.41(-0.22%)
Feb 18, 2008 1075 1090 1067 1084 0 +0.00(+0.00%)
Feb 15, 2008 1075 1090 1067 1084 0 +6.07(+0.56%)
Feb 14, 2008 1091 1096 1070 1078 0 -7.05(-0.65%)
Feb 13, 2008 1075 1091 1069 1085 0 +21.03(+1.98%)
Feb 12, 2008 1058 1074 1051 1064 0 +12.62(+1.20%)
Feb 11, 2008 1050 1059 1036 1052 0 +2.20(+0.21%)
Feb 08, 2008 1054 1062 1036 1049 0 -8.25(-0.78%)
Feb 07, 2008 1054 1069 1045 1058 0 +2.04(+0.19%)
Feb 06, 2008 1065 1077 1047 1056 0 +4.73(+0.45%)
Feb 05, 2008 1070 1079 1045 1051 0 -31.25(-2.89%)
Feb 04, 2008 1102 1106 1075 1082 0 -17.96(-1.63%)
Feb 01, 2008 1085 1108 1073 1100 0 +27.65(+2.58%)
Jan 31, 2008 1046 1082 1040 1072 0 +13.86(+1.31%)
Jan 30, 2008 1054 1082 1048 1059 0 +2.90(+0.27%)
Jan 29, 2008 1058 1066 1042 1056 0 +2.65(+0.25%)
Jan 28, 2008 1037 1056 1029 1053 0 +21.39(+2.07%)
Jan 25, 2008 1059 1064 1027 1032 0 -19.79(-1.88%)
Jan 24, 2008 1042 1057 1024 1051 0 +10.35(+0.99%)
Jan 23, 2008 1008 1046 994.65 1041 0 +17.96(+1.76%)
Jan 22, 2008 994.73 1042 989.77 1023 0 -10.60(-1.03%)
Jan 21, 2008 1033 1059 1019 1034 0 +0.00(+0.00%)
Jan 18, 2008 1033 1059 1019 1034 0 +14.76(+1.45%)
Jan 17, 2008 1060 1064 1012 1019 0 -37.02(-3.51%)
Jan 16, 2008 1047 1074 1042 1056 0 +4.46(+0.42%)
Jan 15, 2008 1068 1073 1045 1052 0 -24.73(-2.30%)
Jan 14, 2008 1080 1087 1066 1076 0 +8.55(+0.80%)
Jan 11, 2008 1074 1081 1060 1068 0 -16.16(-1.49%)
Jan 10, 2008 1071 1093 1062 1084 0 +6.88(+0.64%)
Jan 09, 2008 1070 1083 1052 1077 0 +9.01(+0.84%)
Jan 08, 2008 1095 1102 1063 1068 0 -21.07(-1.93%)
Jan 07, 2008 1093 1104 1080 1089 0 +2.42(+0.22%)
Jan 04, 2008 1104 1112 1083 1087 0 -24.12(-2.17%)
Jan 03, 2008 1113 1124 1105 1111 0 -1.73(-0.16%)
Jan 02, 2008 1128 1138 1106 1112 0 -18.95(-1.67%)
Jan 01, 2008 1134 1140 1125 1131 0 +0.00(+0.00%)
Dec 31, 2007 1134 1140 1125 1131 0 -6.14(-0.54%)
Dec 28, 2007 1144 1150 1130 1138 0 +1.20(+0.11%)
Dec 27, 2007 1144 1151 1134 1136 0 -12.18(-1.06%)
Dec 26, 2007 1145 1155 1141 1149 0 -0.75(-0.07%)
Dec 24, 2007 1145 1158 1137 1149 0 +9.37(+0.82%)
Dec 21, 2007 1130 1152 1124 1140 0 +17.61(+1.57%)
Dec 20, 2007 1123 1127 1111 1122 0 +2.12(+0.19%)
Dec 19, 2007 1127 1136 1112 1120 0 -8.00(-0.71%)
Dec 18, 2007 1125 1134 1112 1128 0 +8.31(+0.74%)
Dec 17, 2007 1128 1134 1113 1120 0 -12.96(-1.14%)
Dec 14, 2007 1139 1148 1126 1133 0 -11.56(-1.01%)
Dec 13, 2007 1131 1153 1121 1144 0 +7.14(+0.63%)
Dec 12, 2007 1155 1163 1125 1137 0 +6.28(+0.56%)
Dec 11, 2007 1149 1163 1114 1131 0 -17.96(-1.56%)
Dec 10, 2007 1150 1157 1139 1149 0 +0.48(+0.04%)
Dec 07, 2007 1146 1159 1139 1148 0 +0.66(+0.06%)
Dec 06, 2007 1133 1152 1125 1148 0 +12.93(+1.14%)
Dec 05, 2007 1136 1145 1120 1135 0 -1.46(-0.13%)
Dec 04, 2007 1147 1152 1128 1136 0 -18.16(-1.57%)
Dec 03, 2007 1178 1186 1144 1155 0 -25.42(-2.15%)
Nov 30, 2007 1185 1193 1161 1180 0 +8.71(+0.74%)
Nov 29, 2007 1171 1178 1157 1171 0 -5.01(-0.43%)
Nov 28, 2007 1152 1183 1145 1176 0 +31.05(+2.71%)
Nov 27, 2007 1130 1152 1121 1145 0 +19.41(+1.72%)
Nov 26, 2007 1153 1157 1120 1126 0 -26.19(-2.27%)
Nov 23, 2007 1143 1157 1135 1152 0 +14.81(+1.30%)
Nov 21, 2007 1149 1160 1129 1137 0 -22.47(-1.94%)
Nov 20, 2007 1162 1178 1141 1160 0 -3.98(-0.34%)
Nov 19, 2007 1173 1184 1153 1164 0 -13.07(-1.11%)
Nov 16, 2007 1172 1180 1153 1177 0 +9.99(+0.86%)
Nov 15, 2007 1177 1188 1159 1167 0 -12.24(-1.04%)
Nov 14, 2007 1210 1212 1173 1179 0 -17.23(-1.44%)
Nov 13, 2007 1173 1200 1163 1196 0 +31.30(+2.69%)
Nov 12, 2007 1170 1196 1161 1165 0 -18.73(-1.58%)
Nov 09, 2007 1191 1201 1173 1184 0 -23.27(-1.93%)
Nov 08, 2007 1211 1218 1169 1207 0 +0.33(+0.03%)
Nov 07, 2007 1226 1236 1200 1207 0 -28.47(-2.31%)
Nov 06, 2007 1229 1244 1220 1235 0 +8.31(+0.68%)
Nov 05, 2007 1220 1241 1217 1227 0 -3.87(-0.31%)
Nov 02, 2007 1241 1243 1218 1231 0 -4.08(-0.33%)
Nov 01, 2007 1251 1260 1228 1235 0 -25.23(-2.00%)
Oct 31, 2007 1247 1265 1238 1260 0 +17.09(+1.38%)
Oct 30, 2007 1245 1253 1237 1243 0 -5.62(-0.45%)
Oct 29, 2007 1247 1256 1237 1248 0 +3.91(+0.31%)
Oct 26, 2007 1242 1252 1226 1244 0 +9.63(+0.78%)
Oct 25, 2007 1253 1258 1222 1235 0 -19.04(-1.52%)
Oct 24, 2007 1252 1265 1226 1254 0 -1.26(-0.10%)
Oct 23, 2007 1251 1263 1241 1255 0 +7.13(+0.57%)
Oct 22, 2007 1234 1253 1228 1248 0 +6.87(+0.55%)
Oct 19, 2007 1262 1269 1237 1241 0 -27.25(-2.15%)
Oct 18, 2007 1273 1280 1258 1268 0 -7.63(-0.60%)
Oct 17, 2007 1278 1286 1265 1276 0 +2.19(+0.17%)
Oct 16, 2007 1275 1282 1266 1274 0 -0.15(-0.01%)
Oct 15, 2007 1279 1282 1262 1274 0 -8.30(-0.65%)
Oct 12, 2007 1279 1286 1262 1282 0 -7.71(-0.60%)
Oct 11, 2007 1301 1307 1282 1290 0 -6.40(-0.49%)
Oct 10, 2007 1299 1305 1288 1296 0 -4.78(-0.37%)
Oct 09, 2007 1290 1304 1286 1301 0 +10.55(+0.82%)
Oct 08, 2007 1296 1301 1285 1291 0 -7.60(-0.59%)
Oct 05, 2007 1295 1305 1288 1298 0 +8.93(+0.69%)
Oct 04, 2007 1288 1296 1280 1289 0 +5.54(+0.43%)
Oct 03, 2007 1286 1300 1275 1284 0 -7.01(-0.54%)
Oct 02, 2007 1291 1297 1282 1291 0 -0.50(-0.04%)
Oct 01, 2007 1272 1295 1270 1291 0 +18.38(+1.44%)
Sep 28, 2007 1269 1278 1260 1273 0 +1.28(+0.10%)
Sep 27, 2007 1271 1280 1259 1272 0 +5.01(+0.40%)
Sep 26, 2007 1264 1275 1256 1267 0 +6.18(+0.49%)
Sep 25, 2007 1253 1269 1241 1260 0 +6.01(+0.48%)
Sep 24, 2007 1266 1271 1251 1254 0 -11.74(-0.93%)
Sep 21, 2007 1273 1281 1258 1266 0 +2.17(+0.17%)
Sep 20, 2007 1274 1278 1258 1264 0 -15.90(-1.24%)
Sep 19, 2007 1282 1295 1272 1280 0 +0.49(+0.04%)
Sep 18, 2007 1242 1283 1236 1279 0 +42.08(+3.40%)
Sep 17, 2007 1238 1246 1229 1237 0 -7.95(-0.64%)
Sep 14, 2007 1248 1255 1232 1245 0 -5.09(-0.41%)
Sep 13, 2007 1242 1262 1236 1250 0 +12.72(+1.03%)
Sep 12, 2007 1230 1249 1223 1238 0 +6.45(+0.52%)
Sep 11, 2007 1226 1239 1218 1231 0 +7.00(+0.57%)
Sep 10, 2007 1221 1237 1208 1224 0 +5.15(+0.42%)
Sep 07, 2007 1225 1231 1213 1219 0 -21.14(-1.70%)
Sep 06, 2007 1228 1245 1218 1240 0 +12.15(+0.99%)
Sep 05, 2007 1228 1236 1218 1228 0 -9.36(-0.76%)
Sep 04, 2007 1228 1245 1220 1237 0 +8.24(+0.67%)
Aug 31, 2007 1225 1237 1216 1229 0 +15.50(+1.28%)
Aug 30, 2007 1212 1225 1206 1214 0 -10.23(-0.84%)
Aug 29, 2007 1205 1226 1199 1224 0 +24.40(+2.03%)
Aug 28, 2007 1226 1230 1198 1199 0 -32.17(-2.61%)
Aug 27, 2007 1237 1242 1225 1232 0 -7.09(-0.57%)
Aug 24, 2007 1224 1243 1220 1239 0 -87.99(-6.63%)
Aug 23, 2007 1327 1339 1311 1327 0 +102.77(+8.40%)
Aug 22, 2007 1212 1229 1204 1224 0 +22.32(+1.86%)
Aug 21, 2007 1191 1214 1187 1202 0 +5.21(+0.44%)
Aug 20, 2007 1206 1211 1183 1196 0 -8.59(-0.71%)
Aug 17, 2007 1204 1219 1181 1205 0 +28.40(+2.41%)
Aug 16, 2007 1161 1186 1143 1177 0 +5.01(+0.43%)
Aug 15, 2007 1188 1204 1164 1172 0 -19.46(-1.63%)
Aug 14, 2007 1213 1215 1184 1191 0 -20.51(-1.69%)
Aug 13, 2007 1216 1234 1198 1212 0 +4.20(+0.35%)
Aug 10, 2007 1205 1220 1170 1207 0 -10.13(-0.83%)
Aug 09, 2007 1235 1253 1207 1218 0 -40.64(-3.23%)
Aug 08, 2007 1241 1269 1228 1258 0 +20.44(+1.65%)
Aug 07, 2007 1222 1249 1214 1238 0 +5.91(+0.48%)
Aug 06, 2007 1218 1241 1203 1232 0 +11.89(+0.97%)
Aug 03, 2007 1231 1243 1216 1220 0 -19.64(-1.58%)
Aug 02, 2007 1238 1248 1223 1240 0 +3.23(+0.26%)
Aug 01, 2007 1230 1248 1214 1236 0 +0.35(+0.03%)
Jul 31, 2007 1262 1269 1234 1236 0 -17.75(-1.42%)
Jul 30, 2007 1245 1259 1229 1254 0 +14.11(+1.14%)
Jul 27, 2007 1262 1269 1238 1240 0 -21.09(-1.67%)
Jul 26, 2007 1280 1295 1249 1261 0 -35.07(-2.71%)
Jul 25, 2007 1300 1307 1282 1296 0 +4.13(+0.32%)
Jul 24, 2007 1304 1317 1288 1292 0 -20.57(-1.57%)
Jul 23, 2007 1299 1320 1297 1312 0 +17.27(+1.33%)
Jul 20, 2007 1308 1316 1290 1295 0 -17.95(-1.37%)
Jul 19, 2007 1313 1322 1305 1313 0 +3.85(+0.29%)
Jul 18, 2007 1304 1319 1289 1309 0 -3.31(-0.25%)
Jul 17, 2007 1298 1321 1293 1312 0 +13.89(+1.07%)
Jul 16, 2007 1290 1305 1285 1298 0 +10.11(+0.78%)
Jul 13, 2007 1287 1303 1281 1288 0 +11.42(+0.89%)
Jul 12, 2007 1266 1279 1256 1277 0 +17.44(+1.38%)
Jul 11, 2007 1250 1263 1245 1259 0 +8.07(+0.64%)
Jul 10, 2007 1270 1274 1250 1251 0 -23.50(-1.84%)
Jul 09, 2007 1275 1280 1267 1275 0 +1.34(+0.11%)
Jul 06, 2007 1274 1279 1268 1274 0 -0.78(-0.06%)
Jul 05, 2007 1273 1278 1263 1274 0 -0.72(-0.06%)
Jul 03, 2007 1270 1280 1265 1275 0 +6.72(+0.53%)
Jul 02, 2007 1264 1275 1258 1268 0 +6.35(+0.50%)
Jun 29, 2007 1262 1277 1252 1262 0 +2.52(+0.20%)
Jun 28, 2007 1259 1269 1250 1259 0 +0.25(+0.02%)
Jun 27, 2007 1249 1262 1243 1259 0 +3.28(+0.26%)
Jun 26, 2007 1264 1270 1251 1256 0 -5.54(-0.44%)
Jun 25, 2007 1265 1275 1252 1262 0 -2.53(-0.20%)
Jun 22, 2007 1277 1287 1261 1264 0 -15.38(-1.20%)
Jun 21, 2007 1279 1285 1266 1279 0 -4.11(-0.32%)
Jun 20, 2007 1294 1307 1277 1284 0 -6.25(-0.48%)
Jun 19, 2007 1258 1297 1256 1290 0 +28.03(+2.22%)
Jun 18, 2007 1264 1268 1258 1262 0 -2.07(-0.16%)
Jun 15, 2007 1261 1271 1256 1264 0 +8.67(+0.69%)
Jun 14, 2007 1244 1261 1242 1255 0 +10.40(+0.84%)
Jun 13, 2007 1233 1246 1225 1245 0 +16.37(+1.33%)
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.