|
Closing price on 2/8/2017
|
|
| Open |
194.00 |
| High |
202.80 |
| Low |
193.90 |
| Volume |
6,322 |
| Split-adjusted Price |
14.01 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2017
|
+9.00 / +4.66%
|
194.00
|
202.80
|
193.90
|
202.00
|
197.72
|
14.01
|
6,322
|
|
|
2/7/2017
|
-2.00 / -1.03%
|
196.00
|
196.00
|
193.00
|
193.00
|
194.36
|
13.39
|
5,795
|
|
|
2/6/2017
|
-1.90 / -0.96%
|
196.90
|
197.00
|
195.00
|
195.00
|
196.49
|
13.52
|
1,760
|
|
|
2/3/2017
|
-0.10 / -0.05%
|
198.20
|
200.50
|
196.90
|
196.90
|
199.14
|
13.66
|
4,306
|
|
|
2/2/2017
|
-14.90 / -7.03%
|
204.00
|
204.00
|
190.80
|
197.00
|
192.56
|
13.66
|
24,550
|
|
|
1/25/2017
|
+1.90 / +0.90%
|
210.00
|
212.00
|
209.50
|
211.90
|
210.41
|
14.70
|
2,761
|
|
|
1/24/2017
|
+1.10 / +0.53%
|
209.50
|
213.50
|
208.90
|
210.00
|
209.35
|
14.56
|
7,116
|
|
|
1/23/2017
|
-0.60 / -0.29%
|
208.00
|
210.00
|
208.00
|
208.90
|
209.34
|
14.49
|
3,700
|
|
|
1/20/2017
|
+3.50 / +1.70%
|
205.00
|
210.10
|
205.00
|
209.50
|
209.44
|
14.53
|
19,416
|
|
|
1/19/2017
|
+3.00 / +1.48%
|
202.20
|
207.00
|
202.20
|
206.00
|
204.96
|
14.29
|
2,745
|
|
|
1/18/2017
|
+1.00 / +0.50%
|
202.10
|
203.00
|
202.00
|
203.00
|
202.28
|
14.08
|
4,615
|
|
|
1/17/2017
|
-2.00 / -0.98%
|
204.00
|
204.00
|
202.00
|
202.00
|
202.46
|
14.01
|
2,700
|
|
|
1/16/2017
|
-10.00 / -4.67%
|
214.00
|
214.00
|
199.50
|
204.00
|
206.55
|
14.15
|
19,655
|
|
|
1/13/2017
|
0.00 / 0.00%
|
213.00
|
214.70
|
213.00
|
214.00
|
214.00
|
14.84
|
5,138
|
|
|
1/12/2017
|
-1.00 / -0.47%
|
216.00
|
216.00
|
214.00
|
214.00
|
214.56
|
14.84
|
2,957
|
|
|
1/11/2017
|
+13.90 / +6.91%
|
204.00
|
216.00
|
204.00
|
215.00
|
211.93
|
14.91
|
4,683
|
|
|
1/10/2017
|
-0.90 / -0.45%
|
202.00
|
202.00
|
200.00
|
201.10
|
201.57
|
13.95
|
2,700
|
|
|
1/9/2017
|
0.00 / 0.00%
|
201.00
|
202.00
|
200.00
|
202.00
|
200.93
|
14.01
|
3,550
|
|
|
1/6/2017
|
+2.00 / +1.00%
|
197.50
|
202.00
|
197.20
|
202.00
|
197.71
|
14.01
|
1,665
|
|
|
1/5/2017
|
+3.00 / +1.52%
|
197.20
|
200.00
|
197.00
|
200.00
|
198.35
|
13.87
|
2,700
|
|
|
1/4/2017
|
-0.60 / -0.30%
|
197.00
|
197.10
|
197.00
|
197.00
|
197.04
|
13.66
|
4,395
|
|
|
1/3/2017
|
-1.40 / -0.70%
|
199.90
|
199.90
|
197.10
|
197.60
|
198.03
|
13.70
|
650
|
|
|
12/30/2016
|
+2.80 / +1.43%
|
196.30
|
199.80
|
196.30
|
199.00
|
197.92
|
13.80
|
4,915
|
|
|
12/29/2016
|
+0.20 / +0.10%
|
196.20
|
196.20
|
196.20
|
196.20
|
196.20
|
13.61
|
200
|
|
|
12/28/2016
|
0.00 / 0.00%
|
196.10
|
196.80
|
195.60
|
196.00
|
196.17
|
13.59
|
2,810
|
|
|
12/27/2016
|
-1.50 / -0.76%
|
196.10
|
196.10
|
196.00
|
196.00
|
196.09
|
13.59
|
2,700
|
|
|
12/26/2016
|
+0.50 / +0.25%
|
197.10
|
197.50
|
197.00
|
197.50
|
197.25
|
13.70
|
11,043
|
|
|
12/23/2016
|
-3.00 / -1.50%
|
196.50
|
197.50
|
196.10
|
197.00
|
196.71
|
13.66
|
3,172
|
|
|
12/22/2016
|
+1.00 / +0.50%
|
198.00
|
200.00
|
198.00
|
200.00
|
198.38
|
13.87
|
2,560
|
|
|
12/21/2016
|
-1.00 / -0.50%
|
200.00
|
200.50
|
196.10
|
199.00
|
199.07
|
13.80
|
4,955
|
|
|