$12.65 -0.02 (%) Etn Vance New Jr In Shs - AMEX

Jan. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVJ historical data

Date Open High Low Close Volume
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
11/21/201412.4812.4812.3512.3519,742
11/20/201412.4312.4912.3512.496,945
11/19/201412.5012.5012.3312.384,485
11/18/201412.4012.5412.4012.542,165
11/17/201412.3512.4412.3512.408,459
11/14/201412.4612.4612.3312.3310,159
11/13/201412.4212.4512.4012.454,280
11/12/201412.3012.4612.3012.3919,897
11/11/201412.3812.3812.3512.386,705
11/10/201412.3912.4412.3612.401,637
11/7/201412.4712.5012.4112.468,387
11/6/201412.4712.5012.3512.432,629
11/5/201412.3312.4412.2612.4010,903
11/4/201412.3312.3512.3012.343,642
11/3/201412.2912.3812.2512.2916,081
10/31/201412.4112.4112.3212.324,020
10/30/201412.3312.3912.3312.373,318
10/29/201412.3412.4312.3412.376,695
10/28/201412.4312.4612.3812.394,964
10/27/201412.4012.4612.4012.426,465
10/24/201412.3212.4012.3112.326,999
10/23/201412.3012.3912.2512.397,323
10/22/201412.3812.3912.3312.399,202
10/21/201412.3212.3512.2812.3110,185
10/20/201412.4112.4112.3312.349,248
10/17/201412.3812.3812.3512.354,699
10/16/201412.2512.3012.2312.304,154
10/15/201412.1112.2512.1112.2534,576
10/14/201412.3112.3112.2112.2110,840
10/13/201412.3312.3612.2712.304,950
10/10/201412.3412.4112.3312.354,030
10/9/201412.4512.4512.3712.374,678
10/8/201412.4212.4212.4212.42834
10/7/201412.4712.4712.3912.447,095
10/6/201412.4012.4512.3512.443,752
10/3/201412.4812.4812.2612.375,896
10/2/201412.2712.5012.2412.505,519
10/1/201412.2812.3912.2712.304,871
9/30/201412.2812.2812.2112.284,297
9/29/201412.3112.3212.1712.2514,054
9/26/201412.3012.3312.1212.2613,807
9/25/201412.3912.3912.2612.396,259
9/24/201412.2712.3512.2212.358,853
9/23/201412.2412.3512.2312.246,446
9/22/201412.4512.4912.2612.2912,705
9/19/201412.2712.4512.1912.4539,920
9/18/201412.1512.2112.1112.2020,802
9/17/201412.1212.2112.0912.2121,232
9/16/201412.1312.2412.1312.1926,184
9/15/201412.1412.2312.1112.1921,724
9/12/201412.1912.3312.1612.2013,232
9/11/201412.1912.3212.1912.2719,279
9/10/201412.3512.3512.2612.2618,847
9/9/201412.2712.5112.2712.5115,661
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center