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 (%)
Apr 30, 2012 953.15 958.26 945.13 951.18 0 -7.73(-0.81%)
Apr 27, 2012 955.54 963.78 950.24 958.91 0 +5.00(+0.52%)
Apr 26, 2012 938.60 958.01 938.60 953.91 0 +12.48(+1.33%)
Apr 25, 2012 943.61 951.39 935.30 941.43 0 +4.94(+0.53%)
Apr 24, 2012 925.71 941.57 923.71 936.49 0 +11.87(+1.28%)
Apr 23, 2012 925.04 928.80 917.68 924.63 0 -12.10(-1.29%)
Apr 20, 2012 935.90 947.92 932.45 936.72 0 +6.91(+0.74%)
Apr 19, 2012 930.71 938.23 922.74 929.81 0 -2.36(-0.25%)
Apr 18, 2012 932.71 940.12 927.47 932.17 0 -7.32(-0.78%)
Apr 17, 2012 924.71 941.94 922.58 939.49 0 +18.27(+1.98%)
Apr 16, 2012 923.50 930.86 917.03 921.22 0 -0.47(-0.05%)
Apr 13, 2012 928.05 933.25 919.28 921.69 0 -12.04(-1.29%)
Apr 12, 2012 917.28 935.45 916.22 933.73 0 +15.48(+1.69%)
Apr 11, 2012 916.64 924.70 914.78 918.25 0 +10.91(+1.20%)
Apr 10, 2012 923.71 928.22 904.94 907.34 0 -22.14(-2.38%)
Apr 09, 2012 924.21 933.78 922.17 929.48 0 -15.00(-1.59%)
Apr 05, 2012 941.35 950.80 937.82 944.49 0 -3.41(-0.36%)
Apr 04, 2012 947.09 953.77 941.31 947.90 0 -11.55(-1.20%)
Apr 03, 2012 959.77 965.75 951.59 959.45 0 -5.83(-0.60%)
Apr 02, 2012 960.29 970.01 955.97 965.28 0 -0.12(-0.01%)
Mar 30, 2012 960.03 969.04 955.58 965.41 0 +9.88(+1.03%)
Mar 29, 2012 947.52 958.03 941.20 955.53 0 -1.48(-0.15%)
Mar 28, 2012 960.46 986.73 949.56 957.01 0 -7.06(-0.73%)
Mar 27, 2012 966.86 971.52 962.16 964.07 0 -2.97(-0.31%)
Mar 26, 2012 960.19 969.74 958.78 967.03 0 +12.49(+1.31%)
Mar 23, 2012 947.82 958.52 943.33 954.55 0 +4.16(+0.44%)
Mar 22, 2012 948.09 955.80 942.31 950.38 0 -5.03(-0.53%)
Mar 21, 2012 956.09 965.54 952.48 955.41 0 +0.32(+0.03%)
Mar 20, 2012 951.75 960.53 948.88 955.09 0 -5.70(-0.59%)
Mar 19, 2012 952.84 966.76 950.76 960.80 0 +3.31(+0.35%)
Mar 16, 2012 958.33 963.73 951.50 957.49 0 -1.49(-0.16%)
Mar 15, 2012 950.74 961.56 947.39 958.98 0 +8.61(+0.91%)
Mar 14, 2012 948.29 957.27 941.84 950.36 0 -0.37(-0.04%)
Mar 13, 2012 931.11 953.03 928.30 950.74 0 +21.83(+2.35%)
Mar 12, 2012 930.09 935.61 924.52 928.90 0 -0.52(-0.06%)
Mar 09, 2012 925.94 935.74 923.77 929.42 0 +2.66(+0.29%)
Mar 08, 2012 921.45 930.93 920.89 926.76 0 +10.93(+1.19%)
Mar 07, 2012 907.22 920.05 905.49 915.83 0 +10.45(+1.15%)
Mar 06, 2012 909.32 913.92 899.30 905.38 0 -16.35(-1.77%)
Mar 05, 2012 921.22 927.14 913.05 921.73 0 -2.76(-0.30%)
Mar 02, 2012 927.04 932.74 919.29 924.49 0 -5.29(-0.57%)
Mar 01, 2012 928.34 934.33 923.09 929.77 0 +4.59(+0.50%)
Feb 29, 2012 927.27 935.41 921.95 925.19 0 -3.60(-0.39%)
Feb 28, 2012 923.74 931.88 918.76 928.79 0 +4.05(+0.44%)
Feb 27, 2012 918.17 933.65 916.36 924.74 0 -2.11(-0.23%)
Feb 24, 2012 932.44 935.53 921.37 926.84 0 -3.83(-0.41%)
Feb 23, 2012 918.79 933.96 916.56 930.67 0 +2.95(+0.32%)
Feb 22, 2012 929.27 934.38 919.48 927.73 0 -1.91(-0.21%)
Feb 21, 2012 929.91 935.84 925.36 929.64 0 +0.56(+0.06%)
Feb 17, 2012 929.08 929.08 929.08 0 +9.23(+1.00%)
Feb 16, 2012 910.39 922.64 908.10 919.85 0 +8.79(+0.97%)
Feb 15, 2012 918.52 923.76 906.45 911.06 0 -0.77(-0.08%)
Feb 14, 2012 909.53 917.32 904.05 911.83 0 -5.63(-0.61%)
Feb 13, 2012 913.34 920.12 910.69 917.46 0 +8.54(+0.94%)
Feb 10, 2012 906.77 913.76 901.11 908.92 0 -8.33(-0.91%)
Feb 09, 2012 916.58 925.49 908.63 917.25 0 -1.18(-0.13%)
Feb 08, 2012 915.48 926.20 910.09 918.42 0 +3.12(+0.34%)
Feb 07, 2012 907.71 918.03 902.48 915.30 0 +4.85(+0.53%)
Feb 06, 2012 903.61 914.42 903.39 910.46 0 +2.26(+0.25%)
Feb 03, 2012 900.13 911.02 898.76 908.20 0 +16.30(+1.83%)
Feb 02, 2012 894.17 900.37 886.64 891.90 0 -3.94(-0.44%)
Feb 01, 2012 895.23 907.17 891.29 895.84 0 +7.37(+0.83%)
Jan 31, 2012 898.47 901.70 883.89 888.47 0 -5.33(-0.60%)
Jan 30, 2012 888.46 897.32 880.57 893.80 0 -4.63(-0.52%)
Jan 27, 2012 898.20 904.82 892.52 898.43 0 -2.42(-0.27%)
Jan 26, 2012 905.96 912.32 895.69 900.85 0 -2.30(-0.25%)
Jan 25, 2012 888.33 905.82 886.99 903.14 0 +10.83(+1.21%)
Jan 24, 2012 888.17 894.48 883.60 892.31 0 -2.72(-0.30%)
Jan 23, 2012 895.85 906.53 889.98 895.03 0 -4.41(-0.49%)
Jan 20, 2012 891.19 904.23 884.98 899.44 0 -1.66(-0.18%)
Jan 19, 2012 890.33 903.13 888.91 901.11 0 +8.48(+0.95%)
Jan 18, 2012 876.47 894.89 875.14 892.62 0 +10.46(+1.19%)
Jan 17, 2012 887.71 896.70 879.13 882.17 0 -0.09(-0.01%)
Jan 13, 2012 882.26 882.26 882.26 0 -5.48(-0.62%)
Jan 12, 2012 885.71 891.98 880.08 887.73 0 +1.96(+0.22%)
Jan 11, 2012 878.15 893.21 872.80 885.77 0 -0.13(-0.01%)
Jan 10, 2012 890.38 897.19 878.48 885.90 0 +0.57(+0.06%)
Jan 09, 2012 880.92 889.95 875.23 885.33 0 +6.81(+0.78%)
Jan 06, 2012 880.84 886.03 872.37 878.51 0 +1.38(+0.16%)
Jan 05, 2012 869.02 879.78 862.46 877.13 0 +4.61(+0.53%)
Jan 04, 2012 862.59 875.21 859.20 872.52 0 +27.07(+3.20%)
Dec 30, 2011 850.93 853.03 843.55 845.45 0 -5.62(-0.66%)
Dec 29, 2011 841.27 853.28 839.03 851.07 0 +11.65(+1.39%)
Dec 28, 2011 848.36 850.34 835.08 839.42 0 -9.32(-1.10%)
Dec 27, 2011 850.81 855.45 844.43 848.74 0 -4.86(-0.57%)
Dec 23, 2011 841.67 855.66 840.67 853.60 0 +23.89(+2.88%)
Dec 21, 2011 819.42 834.16 811.14 829.71 0 +11.98(+1.47%)
Dec 20, 2011 804.46 823.33 803.18 817.72 0 +24.56(+3.10%)
Dec 19, 2011 804.77 809.83 789.23 793.16 0 -11.35(-1.41%)
Dec 16, 2011 803.57 813.52 798.48 804.51 0 +6.79(+0.85%)
Dec 15, 2011 801.77 806.09 791.57 797.72 0 +4.59(+0.58%)
Dec 14, 2011 789.73 802.25 783.45 793.13 0 -1.80(-0.23%)
Dec 13, 2011 804.48 812.73 790.02 794.93 0 -5.25(-0.66%)
Dec 12, 2011 800.51 810.95 786.93 800.18 0 -6.74(-0.84%)
Dec 09, 2011 791.15 813.10 789.88 806.92 0 +19.82(+2.52%)
Dec 08, 2011 803.23 806.67 784.59 787.11 0 -22.52(-2.78%)
Dec 07, 2011 805.29 815.15 796.39 809.63 0 -1.06(-0.13%)
Dec 06, 2011 800.34 820.16 802.28 810.69 0 +8.70(+1.08%)
Dec 05, 2011 802.27 815.10 795.13 801.99 0 +6.96(+0.87%)
Dec 02, 2011 786.94 804.24 788.90 795.04 0 +12.00(+1.53%)
Dec 01, 2011 778.80 790.74 775.99 783.04 0 -1.45(-0.18%)
Nov 30, 2011 763.05 786.94 760.13 784.49 0 +41.12(+5.53%)
Nov 29, 2011 745.01 753.59 739.50 743.36 0 +2.59(+0.35%)
Nov 28, 2011 750.13 755.73 733.65 740.77 0 +12.26(+1.68%)
Nov 25, 2011 728.46 742.42 725.56 728.51 0 +0.17(+0.02%)
Nov 24, 2011 736.94 740.04 727.49 728.34 0 -0.02(-0.00%)
Nov 23, 2011 736.90 740.05 727.47 728.36 0 -15.12(-2.03%)
Nov 22, 2011 750.72 754.03 737.38 743.48 0 -7.64(-1.02%)
Nov 21, 2011 758.48 763.81 744.72 751.13 0 -16.43(-2.14%)
Nov 18, 2011 769.52 774.72 762.06 767.56 0 +3.38(+0.44%)
Nov 17, 2011 775.90 782.07 757.44 764.18 0 -11.88(-1.53%)
Nov 16, 2011 783.52 793.12 773.80 776.06 0 -15.72(-1.99%)
Nov 15, 2011 783.20 799.02 780.60 791.78 0 +4.49(+0.57%)
Nov 14, 2011 792.00 796.19 782.30 787.29 0 -11.07(-1.39%)
Nov 11, 2011 793.67 807.69 790.72 798.36 0 +20.92(+2.69%)
Nov 10, 2011 773.11 782.44 765.55 777.44 0 +13.58(+1.78%)
Nov 09, 2011 779.95 782.24 759.31 763.86 0 -33.06(-4.15%)
Nov 08, 2011 794.47 799.25 780.79 796.92 0 +5.38(+0.68%)
Nov 07, 2011 788.41 794.42 777.61 791.54 0 +3.00(+0.38%)
Nov 04, 2011 791.47 796.13 778.14 788.53 0 -9.11(-1.14%)
Nov 03, 2011 792.15 802.13 778.76 797.64 0 +16.66(+2.13%)
Nov 02, 2011 789.36 796.03 773.97 780.98 0 +7.72(+1.00%)
Nov 01, 2011 778.25 788.54 766.52 773.26 0 -28.34(-3.54%)
Oct 31, 2011 812.46 817.14 799.79 801.60 0 -1.37(-0.17%)
Oct 28, 2011 804.70 810.05 794.33 802.97 0 -6.96(-0.86%)
Oct 27, 2011 797.62 818.40 789.00 809.93 0 +36.29(+4.69%)
Oct 26, 2011 774.12 780.77 761.86 773.65 0 -16.86(-2.13%)
Oct 25, 2011 804.34 806.54 785.58 790.51 0 -16.25(-2.01%)
Oct 24, 2011 800.13 814.76 797.02 806.76 0 +8.30(+1.04%)
Oct 21, 2011 789.66 804.23 782.91 798.46 0 +8.16(+1.03%)
Oct 20, 2011 787.88 797.67 774.28 790.30 0 +4.53(+0.58%)
Oct 19, 2011 795.17 803.39 780.69 785.76 0 -9.83(-1.24%)
Oct 18, 2011 778.89 805.60 772.46 795.60 0 +18.34(+2.36%)
Oct 17, 2011 789.60 794.75 774.07 777.26 0 -19.24(-2.42%)
Oct 14, 2011 790.03 800.76 784.45 796.49 0 +16.13(+2.07%)
Oct 13, 2011 777.76 784.96 770.06 780.36 0 -4.60(-0.59%)
Oct 12, 2011 775.76 795.27 773.18 784.96 0 +15.18(+1.97%)
Oct 11, 2011 765.80 776.77 760.13 769.78 0 -0.60(-0.08%)
Oct 10, 2011 752.62 771.31 751.10 770.39 0 +31.62(+4.28%)
Oct 07, 2011 747.11 751.61 730.00 738.77 0 -2.58(-0.35%)
Oct 06, 2011 733.19 742.38 729.34 741.35 0 +13.34(+1.83%)
Oct 05, 2011 712.35 730.98 702.89 728.01 0 +21.38(+3.03%)
Oct 04, 2011 680.02 708.67 664.57 706.63 0 +16.64(+2.41%)
Oct 03, 2011 710.12 722.61 689.15 690.00 0 -25.91(-3.62%)
Sep 30, 2011 729.09 736.08 713.28 715.91 0 -24.29(-3.28%)
Sep 29, 2011 749.57 755.66 725.56 740.20 0 +7.00(+0.95%)
Sep 28, 2011 750.66 760.70 731.24 733.20 0 -16.48(-2.20%)
Sep 27, 2011 750.52 765.89 742.83 749.68 0 +12.78(+1.73%)
Sep 26, 2011 728.34 739.30 713.99 736.90 0 +15.58(+2.16%)
Sep 23, 2011 705.76 724.90 700.63 721.32 0 +11.07(+1.56%)
Sep 22, 2011 713.38 724.99 698.32 710.25 0 -24.64(-3.35%)
Sep 21, 2011 762.42 767.19 733.85 734.89 0 -29.44(-3.85%)
Sep 20, 2011 772.81 784.17 762.44 764.33 0 -4.99(-0.65%)
Sep 19, 2011 759.91 773.72 753.71 769.32 0 -5.35(-0.69%)
Sep 16, 2011 770.61 779.44 761.95 774.67 0 +9.30(+1.22%)
Sep 15, 2011 756.96 767.56 751.11 765.37 0 +15.34(+2.05%)
Sep 14, 2011 738.00 761.32 726.29 750.03 0 +15.62(+2.13%)
Sep 13, 2011 719.99 738.14 714.07 734.41 0 +15.72(+2.19%)
Sep 12, 2011 711.21 725.92 701.65 718.69 0 +1.78(+0.25%)
Sep 09, 2011 731.46 740.07 711.91 716.91 0 -22.31(-3.02%)
Sep 08, 2011 745.43 753.61 735.10 739.22 0 -11.48(-1.53%)
Sep 07, 2011 738.23 753.74 734.76 750.70 0 +23.50(+3.23%)
Sep 06, 2011 721.77 730.00 712.29 727.20 0 -17.68(-2.37%)
Sep 05, 2011 751.80 756.21 738.09 744.88 0 +0.02(+0.00%)
Sep 02, 2011 751.77 756.17 738.09 744.86 0 -22.49(-2.93%)
Sep 01, 2011 774.92 782.91 764.31 767.35 0 -7.16(-0.92%)
Aug 31, 2011 771.47 784.11 766.34 774.51 0 +8.69(+1.14%)
Aug 30, 2011 756.75 772.09 749.17 765.82 0 +4.84(+0.64%)
Aug 29, 2011 744.54 762.05 743.24 760.98 0 +24.78(+3.37%)
Aug 26, 2011 725.39 742.28 709.68 736.20 0 +8.77(+1.21%)
Aug 25, 2011 746.24 752.99 723.29 727.43 0 -13.06(-1.76%)
Aug 24, 2011 725.94 743.27 721.80 740.49 0 +12.19(+1.67%)
Aug 23, 2011 712.78 729.21 705.47 728.30 0 +18.32(+2.58%)
Aug 22, 2011 728.89 731.11 707.28 709.99 0 -0.83(-0.12%)
Aug 19, 2011 712.04 735.82 708.22 710.81 0 -12.94(-1.79%)
Aug 18, 2011 740.64 744.21 716.61 723.75 0 -40.37(-5.28%)
Aug 17, 2011 766.55 776.00 754.38 764.12 0 +2.75(+0.36%)
Aug 16, 2011 759.75 767.88 748.97 761.37 0 -6.70(-0.87%)
Aug 15, 2011 757.43 770.02 752.27 768.07 0 +19.57(+2.61%)
Aug 12, 2011 749.44 759.00 739.64 748.50 0 +9.88(+1.34%)
Aug 11, 2011 713.57 751.22 707.06 738.62 0 +29.47(+4.16%)
Aug 10, 2011 731.74 739.76 697.71 709.15 0 -43.08(-5.73%)
Aug 09, 2011 743.68 754.55 698.12 752.23 0 +26.03(+3.58%)
Aug 08, 2011 748.20 764.12 722.45 726.20 0 -52.94(-6.80%)
Aug 05, 2011 791.95 801.79 757.75 779.14 0 -2.30(-0.29%)
Aug 04, 2011 813.97 817.16 778.68 781.45 0 -45.86(-5.54%)
Aug 03, 2011 820.88 830.77 804.76 827.31 0 +8.06(+0.98%)
Aug 02, 2011 842.39 851.15 816.51 819.25 0 -31.65(-3.72%)
Aug 01, 2011 864.83 867.30 837.16 850.90 0 -0.73(-0.09%)
Jul 29, 2011 856.46 864.33 846.06 851.63 0 -11.81(-1.37%)
Jul 28, 2011 867.84 878.80 861.01 863.45 0 -4.65(-0.54%)
Jul 27, 2011 883.30 885.81 865.26 868.09 0 -19.44(-2.19%)
Jul 26, 2011 895.99 901.60 882.30 887.53 0 -8.28(-0.92%)
Jul 25, 2011 891.13 903.03 887.00 895.82 0 -2.71(-0.30%)
Jul 22, 2011 899.12 902.53 892.44 898.53 0 -1.03(-0.11%)
Jul 21, 2011 886.79 905.86 883.45 899.56 0 +20.45(+2.33%)
Jul 20, 2011 880.36 887.97 872.99 879.11 0 +3.22(+0.37%)
Jul 19, 2011 865.45 879.92 862.97 875.88 0 +16.79(+1.95%)
Jul 18, 2011 864.47 867.22 851.60 859.10 0 -9.86(-1.13%)
Jul 15, 2011 875.56 880.30 861.52 868.96 0 -4.83(-0.55%)
Jul 14, 2011 879.89 886.99 870.12 873.79 0 -2.56(-0.29%)
Jul 13, 2011 875.66 889.75 871.83 876.35 0 +6.75(+0.78%)
Jul 12, 2011 875.64 883.73 868.30 869.60 0 -9.21(-1.05%)
Jul 11, 2011 885.37 889.49 873.76 878.81 0 -18.71(-2.08%)
Jul 08, 2011 899.06 902.32 887.26 897.52 0 -9.53(-1.05%)
Jul 07, 2011 905.71 914.52 901.94 907.05 0 +8.75(+0.97%)
Jul 06, 2011 900.72 905.22 892.54 898.30 0 -4.76(-0.53%)
Jul 05, 2011 904.09 910.76 895.16 903.05 0 -1.03(-0.11%)
Jul 04, 2011 890.55 907.25 885.32 904.08 0 +0.03(+0.00%)
Jul 01, 2011 890.49 907.25 885.25 904.05 0 +9.65(+1.08%)
Jun 30, 2011 883.67 898.04 880.87 894.40 0 +13.30(+1.51%)
Jun 29, 2011 877.38 884.84 871.12 881.10 0 +7.70(+0.88%)
Jun 28, 2011 866.43 875.96 859.66 873.40 0 +9.48(+1.10%)
Jun 27, 2011 851.89 870.57 847.89 863.92 0 +14.51(+1.71%)
Jun 24, 2011 864.01 866.56 847.05 849.40 0 -12.18(-1.41%)
Jun 23, 2011 858.17 862.90 844.08 861.58 0 -7.76(-0.89%)
Jun 22, 2011 873.98 880.37 868.46 869.34 0 -9.64(-1.10%)
Jun 21, 2011 868.70 884.03 865.65 878.98 0 +14.81(+1.71%)
Jun 20, 2011 862.51 866.71 859.66 864.18 0 +1.65(+0.19%)
Jun 17, 2011 867.44 871.99 856.39 862.52 0 +3.40(+0.40%)
Jun 16, 2011 856.17 867.32 850.19 859.13 0 -0.99(-0.11%)
Jun 15, 2011 864.06 872.47 856.13 860.11 0 -10.69(-1.23%)
Jun 14, 2011 868.27 877.13 865.46 870.81 0 +9.58(+1.11%)
Jun 13, 2011 862.58 869.96 855.86 861.23 0 -0.74(-0.09%)
Jun 10, 2011 871.58 874.07 856.89 861.98 0 -14.83(-1.69%)
Jun 09, 2011 871.40 882.59 868.46 876.81 0 +5.15(+0.59%)
Jun 08, 2011 871.42 880.13 866.18 871.66 0 -0.71(-0.08%)
Jun 07, 2011 875.69 884.75 870.65 872.37 0 +0.90(+0.10%)
Jun 06, 2011 878.90 884.93 868.05 871.47 0 -11.24(-1.27%)
Jun 03, 2011 885.35 891.17 877.63 882.71 0 -13.87(-1.55%)
May 24, 2011 907.61 911.12 893.42 896.58 0 -9.09(-1.00%)
May 23, 2011 905.70 911.27 896.75 905.67 0 -12.33(-1.34%)
May 20, 2011 925.88 929.87 913.16 918.00 0 -9.26(-1.00%)
May 19, 2011 925.33 932.05 920.12 927.26 0 +5.83(+0.63%)
May 18, 2011 909.25 925.21 903.62 921.43 0 +11.70(+1.29%)
May 17, 2011 905.76 914.54 899.42 909.73 0 -0.46(-0.05%)
May 16, 2011 916.20 921.43 907.00 910.20 0 -9.54(-1.04%)
May 13, 2011 929.04 931.81 914.29 919.74 0 -9.06(-0.98%)
May 12, 2011 924.20 932.36 916.95 928.80 0 +1.53(+0.17%)
May 11, 2011 934.70 941.70 920.56 927.27 0 -18.02(-1.91%)
May 10, 2011 934.78 950.45 932.54 945.28 0 +13.72(+1.47%)
May 09, 2011 931.10 936.30 924.76 931.57 0 +0.74(+0.08%)
May 06, 2011 939.03 943.40 927.56 930.83 0 +3.95(+0.43%)
May 05, 2011 934.97 942.95 920.41 926.88 0 -12.29(-1.31%)
May 04, 2011 953.41 959.09 930.66 939.17 0 -12.67(-1.33%)
May 03, 2011 947.68 958.26 941.38 951.84 0 +0.71(+0.07%)
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.