$12.56 0.00 (%) Etn Vance New Jr In Shs - AMEX

Apr. 20, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVJ historical data

Date Open High Low Close Volume
4/20/201512.6712.6712.5012.5613,733
4/17/201512.5112.5312.3812.504,050
4/16/201512.4512.5212.4412.524,944
4/15/201512.5212.5212.4312.457,359
4/14/201512.4612.6312.4312.478,054
4/13/201512.4712.5612.4212.5312,373
4/10/201512.5312.6012.5012.524,372
4/9/201512.5212.5812.4912.505,590
4/8/201512.6112.6512.5812.649,983
4/7/201512.6312.7012.5412.619,227
4/6/201512.5012.5912.4312.5911,794
4/2/201512.5312.5512.4212.433,859
4/1/201512.4812.5812.4512.4810,223
3/31/201512.3712.4912.3712.4413,958
3/30/201512.4812.4812.3712.409,765
3/27/201512.5312.5512.4312.472,879
3/26/201512.5412.5412.4412.507,561
3/25/201512.6112.6112.4612.464,223
3/24/201512.6112.6712.5212.628,129
3/23/201512.5812.6712.4812.565,156
3/20/201512.5712.5812.3712.5816,000
3/19/201512.4812.5612.4812.484,574
3/18/201512.4612.5612.3912.532,710
3/17/201512.4212.4212.3312.403,924
3/16/201512.3912.4612.3512.373,886
3/13/201512.5012.5012.3912.398,078
3/12/201512.5312.5812.4612.474,114
3/11/201512.4512.5712.4512.498,064
3/10/201512.4412.5312.3912.5210,231
3/9/201512.4712.5512.4412.5512,238
3/6/201512.6212.6212.4412.5410,367
3/5/201512.6512.6712.5512.593,199
3/4/201512.5512.6412.5112.617,145
3/3/201512.6212.6412.4812.498,334
3/2/201512.5312.7512.5312.5310,483
2/27/201512.5813.0412.5312.8321,370
2/26/201512.7113.2912.5312.5313,619
2/25/201512.7112.7512.6212.6419,761
2/24/201512.5812.6412.5312.557,375
2/23/201512.5212.6412.4812.586,951
2/20/201512.5812.6212.4712.579,732
2/19/201512.4912.6712.4412.494,527
2/18/201512.4112.4912.3212.4010,489
2/17/201512.5012.5212.3012.3117,879
2/13/201512.5512.5512.4512.4511,611
2/12/201512.5912.6012.5012.5210,892
2/11/201512.5712.5912.5012.536,634
2/10/201512.6112.6312.5012.508,855
2/9/201512.6712.7012.5612.615,216
2/6/201512.7712.7712.5812.617,030
2/5/201512.8412.8412.6712.776,730
2/4/201512.6312.7712.6212.7724,789
2/3/201512.6612.7812.6112.6714,227
2/2/201512.7412.8812.6412.7117,919
1/30/201512.7212.7512.6312.6528,464
1/29/201512.6712.6912.6212.679,549
1/28/201512.5412.6812.5212.6025,690
1/27/201512.5612.6012.5212.524,325
1/26/201512.6012.6212.4912.5211,182
1/23/201512.6612.6812.5612.5915,131
1/22/201512.7412.7412.5412.6010,959
1/21/201512.6612.6612.5712.6618,474
1/20/201512.5412.5912.5212.5810,957
1/16/201512.6412.7512.4512.5324,748
1/15/201512.5412.5812.5012.5611,668
1/14/201512.5112.5212.4312.4911,903
1/13/201512.3612.4912.3612.4919,383
1/12/201512.3612.4712.3512.4414,456
1/9/201512.3312.4412.3012.3822,507
1/8/201512.3012.5012.3012.3621,961
1/7/201512.3712.5012.3312.3814,055
1/6/201512.3112.4712.2812.3613,510
1/5/201512.2212.4012.2012.3527,331
1/2/201512.2812.3112.2012.268,346
12/31/201412.3012.3912.2212.2818,037
12/30/201412.3412.4412.1512.2117,597
12/29/201412.2512.3812.2512.279,983
12/26/201412.3312.3412.2412.243,149
12/24/201412.3112.3212.2212.2412,293
12/23/201412.3212.3412.2212.2212,030
12/22/201412.4312.4312.2212.2228,696
12/19/201412.3612.4412.2912.4411,348
12/18/201412.3712.4112.3012.338,116
12/17/201412.3512.3712.2112.379,493
12/16/201412.3212.3212.2412.257,805
12/15/201412.3912.4112.2012.2528,289
12/12/201412.3212.4112.3212.344,037
12/11/201412.3112.4312.3112.372,538
12/10/201412.4512.4512.3612.366,628
12/9/201412.2612.4212.2612.4210,054
12/8/201412.5312.5312.3412.3415,624
12/5/201412.5612.5612.3712.448,822
12/4/201412.4712.4812.3312.488,511
12/3/201412.3412.4212.3412.423,372
12/2/201412.4012.4012.3212.4013,360
12/1/201412.3012.3712.3012.373,755
11/28/201412.3112.3112.3012.30931
11/26/201412.3012.3812.3012.319,143
11/25/201412.3112.3712.2512.2510,025
11/24/201412.3812.4112.2912.308,353
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center