|
Closing price on 3/1/2017
|
|
| Open |
203.00 |
| High |
203.00 |
| Low |
201.60 |
| Volume |
4,640 |
| Split-adjusted Price |
13.99 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2017
|
-0.90 / -0.44%
|
203.00
|
203.00
|
201.60
|
201.70
|
202.23
|
13.99
|
4,640
|
|
|
2/28/2017
|
+2.30 / +1.15%
|
204.00
|
204.00
|
202.60
|
202.60
|
203.69
|
14.05
|
5,303
|
|
|
2/27/2017
|
-2.70 / -1.33%
|
200.10
|
200.50
|
200.10
|
200.30
|
200.30
|
13.89
|
320
|
|
|
2/24/2017
|
-0.10 / -0.05%
|
203.00
|
203.10
|
202.60
|
203.00
|
202.99
|
14.08
|
1,920
|
|
|
2/23/2017
|
-0.90 / -0.44%
|
209.50
|
209.50
|
203.10
|
203.10
|
204.75
|
14.09
|
400
|
|
|
2/22/2017
|
-7.00 / -3.32%
|
208.10
|
208.10
|
203.50
|
204.00
|
204.90
|
14.15
|
4,637
|
|
|
2/21/2017
|
+1.00 / +0.48%
|
210.00
|
211.00
|
210.00
|
211.00
|
210.62
|
14.63
|
4,511
|
|
|
2/20/2017
|
+7.00 / +3.45%
|
204.90
|
210.00
|
204.90
|
210.00
|
207.77
|
14.56
|
8,826
|
|
|
2/17/2017
|
+4.00 / +2.01%
|
199.00
|
205.00
|
198.10
|
203.00
|
202.94
|
14.08
|
11,228
|
|
|
2/16/2017
|
+1.00 / +0.51%
|
198.00
|
199.00
|
198.00
|
199.00
|
198.17
|
13.80
|
1,215
|
|
|
2/15/2017
|
+0.10 / +0.05%
|
197.90
|
199.00
|
197.90
|
198.00
|
198.31
|
13.73
|
5,339
|
|
|
2/14/2017
|
-1.30 / -0.65%
|
197.50
|
199.00
|
197.50
|
197.90
|
198.26
|
13.73
|
901
|
|
|
2/13/2017
|
0.00 / 0.00%
|
196.00
|
199.20
|
196.00
|
199.20
|
198.53
|
13.82
|
1,482
|
|
|
2/10/2017
|
-0.50 / -0.25%
|
199.80
|
199.80
|
199.00
|
199.20
|
199.16
|
13.82
|
3,404
|
|
|
2/9/2017
|
-2.30 / -1.14%
|
200.00
|
202.00
|
199.70
|
199.70
|
201.00
|
13.85
|
4,460
|
|
|
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
|
|
|