$12.16 +0.05 (%) Etn Vance New Jr In Shs - AMEX

May. 29, 2015 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVJ historical data

Date Open High Low Close Volume
5/29/201512.1712.1912.0912.161,700
5/28/201512.1512.1712.0312.116,254
5/27/201512.1912.1912.0512.139,538
5/26/201512.1312.1712.1112.1614,886
5/22/201512.1712.1712.1112.126,110
5/21/201512.1812.2212.1512.157,402
5/20/201512.2712.2912.1012.1311,385
5/19/201512.2212.2612.0112.2519,998
5/18/201512.2512.2512.1412.235,666
5/15/201512.3212.3212.2012.2834,414
5/14/201512.3212.3212.2512.319,672
5/13/201512.2812.3212.2812.3013,199
5/12/201512.2112.2912.1412.267,950
5/11/201512.2812.3412.1612.175,244
5/8/201512.3312.4012.2212.269,092
5/7/201512.3412.3512.2012.3211,581
5/6/201512.3612.3812.3112.383,774
5/5/201512.3712.4412.3312.438,996
5/4/201512.3912.4512.3612.369,572
5/1/201512.5212.5212.3612.365,003
4/30/201512.5112.5212.4112.509,497
4/29/201512.4512.5512.4112.535,980
4/28/201512.5212.5412.4512.5410,028
4/27/201512.4812.6012.4512.509,404
4/24/201512.6012.6512.5012.514,958
4/23/201512.5812.6012.4512.603,501
4/22/201512.5912.6712.5012.525,998
4/21/201512.6012.7512.5612.588,387
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center