$12.37 0.00 (%) Etn Vance New Jr In Shs - AMEX

Oct. 30, 2014 | 12:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVJ historical data

Date Open High Low Close Volume
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
9/8/201412.3412.4812.2812.2813,334
9/5/201412.3612.4212.3112.3914,169
9/4/201412.3012.4312.3012.4312,519
9/3/201412.3112.3712.2912.3410,303
9/2/201412.3612.3712.2712.339,122
8/29/201412.3612.4112.3512.387,739
8/28/201412.3212.3712.3112.317,240
8/27/201412.3512.3612.3012.3211,997
8/26/201412.3412.3912.3212.324,724
8/25/201412.3412.3612.3312.333,253
8/22/201412.4012.4512.3212.3523,221
8/21/201412.4212.4412.3212.327,595
8/20/201412.4012.4012.3212.323,552
8/19/201412.4512.4512.3312.3311,614
8/18/201412.4712.4712.3312.389,181
8/15/201412.3912.4112.3412.414,484
8/14/201412.4112.4612.3512.465,926
8/13/201412.2712.3812.2712.382,371
8/12/201412.3112.3412.3012.30511
8/11/201412.2012.3112.2012.295,489
8/8/201412.1812.2912.1812.257,763
8/7/201412.0812.2212.0812.173,877
8/6/201412.1812.2212.1812.194,482
8/5/201412.3112.3112.2412.242,538
8/4/201412.2812.3612.2512.2614,995
8/1/201412.3312.3712.2812.283,867
7/31/201412.3512.4312.3412.404,683
7/30/201412.5612.5612.3912.404,600
7/29/201412.5512.5912.4812.583,405
7/28/201412.5112.5812.4512.5831,326
7/25/201412.4212.6112.4212.5013,567
7/24/201412.3812.5312.3612.4512,503
7/23/201412.5212.5312.4612.466,684
7/22/201412.5112.5112.4212.454,125
7/21/201412.4112.5312.4112.443,524
7/18/201412.5512.5512.4212.423,910
7/17/201412.5812.5812.4012.4710,816
7/16/201412.4812.6012.4012.6020,091
7/15/201412.6012.6012.4112.4110,916
7/14/201412.5312.5812.4412.5714,729
7/11/201412.3812.6112.3812.5319,278
7/10/201412.5012.5112.3312.337,482
7/9/201412.6912.7112.3512.4117,396
7/8/201412.6312.8412.4212.8413,631
7/7/201412.4312.8412.3212.848,281
7/3/201412.6412.6412.4712.477,826
7/2/201412.5812.6112.5812.617,903
7/1/201412.7512.7812.5912.6116,837
6/30/201412.6912.7112.6612.666,590
6/27/201412.7012.7712.6612.689,889
6/26/201412.6712.7712.6512.776,825
6/25/201412.7412.7412.7012.733,091
6/24/201412.6812.6812.5612.6711,571
6/23/201412.6012.6512.5412.654,295
6/20/201412.4912.5912.4912.525,948
6/19/201412.6312.6512.5612.566,831
6/18/201412.6012.6012.5412.553,512
6/17/201412.6812.6812.5112.5110,556
6/16/201412.5312.6512.5312.653,529
6/13/201412.6512.6512.5612.589,806
6/12/201412.5712.6712.5712.654,502
6/11/201412.5712.5912.5312.584,664
6/10/201412.5112.5512.5112.512,567
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center