Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entercom Communications Corp (NY: ETM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 8.463 8.514 8.208 8.352 148,316 -0.06(-0.71%)
Jan 28, 2011 8.745 8.779 8.276 8.412 210,752 -0.36(-4.08%)
Jan 27, 2011 8.779 8.950 8.651 8.770 74,558 -0.01(-0.10%)
Jan 26, 2011 8.813 9.009 8.668 8.779 97,590 -0.01(-0.10%)
Jan 25, 2011 8.727 8.838 8.608 8.787 133,175 +0.02(+0.19%)
Jan 24, 2011 8.625 8.813 8.608 8.770 219,246 +0.11(+1.28%)
Jan 21, 2011 8.830 8.830 8.651 8.659 152,320 -0.10(-1.17%)
Jan 20, 2011 8.523 8.847 8.438 8.762 242,948 +0.20(+2.39%)
Jan 19, 2011 8.710 8.753 8.549 8.557 166,160 -0.19(-2.14%)
Jan 18, 2011 8.779 8.881 8.583 8.745 124,120 -0.11(-1.25%)
Jan 14, 2011 8.762 9.094 8.753 8.855 137,457 +0.11(+1.27%)
Jan 13, 2011 8.813 8.889 8.634 8.745 154,603 -0.04(-0.48%)
Jan 12, 2011 9.000 9.000 8.676 8.787 175,652 -0.08(-0.87%)
Jan 11, 2011 9.443 9.443 8.804 8.864 203,149 -0.52(-5.54%)
Jan 10, 2011 9.358 9.554 9.290 9.384 103,215 -0.06(-0.63%)
Jan 07, 2011 9.571 9.635 9.120 9.443 84,211 -0.10(-1.07%)
Jan 06, 2011 9.495 9.622 9.333 9.546 145,433 +0.03(+0.36%)
Jan 05, 2011 9.870 9.870 9.409 9.512 239,241 -0.38(-3.79%)
Jan 04, 2011 10.10 10.10 9.750 9.887 180,605 -0.19(-1.86%)
Jan 03, 2011 10.01 10.14 9.938 10.07 131,658 +0.20(+2.07%)
Dec 31, 2010 9.810 9.953 9.784 9.870 132,350 +0.04(+0.43%)
Dec 30, 2010 9.810 10.01 9.789 9.827 123,324 +0.02(+0.17%)
Dec 29, 2010 9.912 9.912 9.767 9.810 279,921 -0.09(-0.86%)
Dec 28, 2010 10.02 10.02 9.784 9.895 87,107 -0.10(-1.02%)
Dec 27, 2010 9.750 10.13 9.750 9.997 127,339 +0.18(+1.82%)
Dec 23, 2010 9.716 9.921 9.708 9.818 154,513 +0.10(+1.05%)
Dec 22, 2010 9.767 9.827 9.665 9.716 150,330 -0.04(-0.44%)
Dec 21, 2010 9.580 9.887 9.571 9.759 221,044 +0.25(+2.60%)
Dec 20, 2010 9.375 9.801 9.358 9.512 331,038 +0.18(+1.92%)
Dec 17, 2010 8.804 9.367 8.668 9.333 364,995 +0.55(+6.31%)
Dec 16, 2010 7.977 8.796 7.918 8.779 238,914 +0.81(+10.16%)
Dec 15, 2010 8.054 8.259 7.935 7.969 103,812 -0.13(-1.58%)
Dec 14, 2010 8.310 8.327 7.977 8.097 125,167 -0.15(-1.86%)
Dec 13, 2010 8.429 8.438 8.208 8.250 83,255 -0.12(-1.43%)
Dec 10, 2010 8.327 8.480 8.233 8.370 116,219 +0.07(+0.82%)
Dec 09, 2010 8.174 8.344 7.977 8.301 102,974 +0.25(+3.07%)
Dec 08, 2010 8.105 8.131 8.037 8.054 54,264 -0.02(-0.21%)
Dec 07, 2010 8.105 8.182 7.995 8.071 123,267 +0.10(+1.28%)
Dec 06, 2010 7.858 8.012 7.777 7.969 73,024 +0.10(+1.30%)
Dec 03, 2010 7.722 7.918 7.483 7.867 183,283 +0.06(+0.76%)
Dec 02, 2010 7.568 7.833 7.568 7.807 146,942 +0.26(+3.50%)
Dec 01, 2010 7.620 7.739 7.492 7.543 117,650 +0.14(+1.84%)
Nov 30, 2010 7.509 7.517 7.364 7.406 164,681 -0.25(-3.23%)
Nov 29, 2010 7.594 7.722 7.415 7.654 106,017 -0.03(-0.44%)
Nov 26, 2010 7.722 7.807 7.560 7.688 73,456 -0.09(-1.20%)
Nov 24, 2010 7.210 7.781 7.781 7.781 235,972 +0.63(+8.82%)
Nov 23, 2010 6.929 7.159 6.929 7.151 168,718 +0.07(+0.96%)
Nov 22, 2010 6.844 7.142 6.784 7.083 207,991 +0.19(+2.72%)
Nov 19, 2010 6.870 6.904 6.818 6.895 120,507 +0.00(+0.00%)
Nov 18, 2010 6.401 6.989 6.401 6.895 268,156 +0.59(+9.32%)
Nov 17, 2010 6.435 6.477 6.247 6.307 112,885 -0.09(-1.46%)
Nov 16, 2010 6.392 6.469 6.230 6.401 179,612 -0.07(-1.05%)
Nov 15, 2010 6.512 6.725 6.460 6.469 154,265 +0.00(+0.00%)
Nov 12, 2010 6.622 6.776 6.460 6.469 164,782 -0.26(-3.80%)
Nov 11, 2010 6.716 6.870 6.699 6.725 174,395 -0.10(-1.50%)
Nov 10, 2010 6.776 6.861 6.631 6.827 165,916 +0.09(+1.39%)
Nov 09, 2010 6.793 6.818 6.691 6.733 223,920 -0.03(-0.38%)
Nov 08, 2010 6.989 7.023 6.656 6.759 284,477 -0.30(-4.23%)
Nov 05, 2010 6.597 7.176 6.597 7.057 444,887 -0.09(-1.19%)
Nov 04, 2010 7.083 7.210 6.955 7.142 287,364 +0.24(+3.46%)
Nov 03, 2010 6.904 6.989 6.733 6.904 206,222 +0.00(+0.00%)
Nov 02, 2010 6.887 6.912 6.776 6.904 246,886 +0.11(+1.63%)
Nov 01, 2010 7.125 7.287 6.546 6.793 415,071 -0.32(-4.55%)
Oct 29, 2010 7.091 7.177 6.955 7.117 139,867 -0.03(-0.36%)
Oct 28, 2010 7.185 7.262 7.040 7.142 150,808 +0.03(+0.48%)
Oct 27, 2010 7.159 7.227 6.963 7.108 166,276 -0.14(-2.00%)
Oct 25, 2010 7.313 7.458 7.227 7.253 105,539 +0.00(+0.00%)
Oct 22, 2010 7.355 7.355 7.210 7.253 71,393 -0.07(-0.93%)
Oct 21, 2010 7.509 7.543 7.100 7.321 220,164 -0.14(-1.83%)
Oct 20, 2010 7.296 7.602 7.245 7.458 117,489 +0.22(+3.06%)
Oct 19, 2010 7.483 7.594 7.117 7.236 156,156 -0.32(-4.18%)
Oct 18, 2010 7.492 7.611 7.449 7.551 158,131 +0.04(+0.57%)
Oct 15, 2010 7.287 7.560 7.202 7.509 360,906 +0.36(+5.01%)
Oct 14, 2010 7.458 7.458 6.955 7.151 266,980 -0.32(-4.33%)
Oct 13, 2010 7.287 7.628 7.253 7.475 139,835 +0.21(+2.93%)
Oct 12, 2010 7.500 7.543 7.091 7.262 203,907 -0.29(-3.84%)
Oct 11, 2010 7.330 7.696 7.227 7.551 151,401 +0.25(+3.38%)
Oct 08, 2010 7.304 7.406 6.844 7.304 147,951 +0.45(+6.59%)
Oct 07, 2010 6.818 6.989 6.776 6.852 546 +0.07(+1.00%)
Oct 06, 2010 6.767 6.810 6.708 6.784 100,415 -0.03(-0.50%)
Oct 05, 2010 6.818 6.938 6.784 6.818 265,423 +0.07(+1.01%)
Oct 04, 2010 6.870 6.921 6.631 6.750 197,776 -0.13(-1.86%)
Oct 01, 2010 6.878 6.921 6.656 6.878 91,402 +0.18(+2.63%)
Sep 30, 2010 6.702 7.006 6.639 6.702 187,100 -0.17(-2.44%)
Sep 29, 2010 6.784 6.921 6.725 6.870 164,880 +0.04(+0.62%)
Sep 28, 2010 6.639 6.852 6.469 6.827 258 +0.19(+2.82%)
Sep 27, 2010 6.784 6.784 6.494 6.639 164,431 -0.13(-1.89%)
Sep 24, 2010 6.435 6.767 6.435 6.767 326,220 +0.47(+7.44%)
Sep 23, 2010 6.298 6.656 6.154 6.298 29,964 -0.01(-0.12%)
Sep 22, 2010 6.494 6.494 6.188 6.306 365,576 -0.26(-3.91%)
Sep 21, 2010 6.605 6.716 6.503 6.563 195,418 -0.03(-0.52%)
Sep 20, 2010 6.171 6.656 6.051 6.597 454,413 +0.43(+6.91%)
Sep 17, 2010 6.171 6.256 5.966 6.171 311,330 +0.17(+2.84%)
Sep 15, 2010 6.068 6.068 5.838 6.000 177,371 -0.09(-1.40%)
Sep 14, 2010 6.213 6.256 6.034 6.085 265,785 -0.17(-2.72%)
Sep 13, 2010 5.864 6.316 5.864 6.256 418,547 +0.47(+8.10%)
Sep 10, 2010 5.787 5.898 5.744 5.787 182,825 +0.03(+0.44%)
Sep 09, 2010 6.060 6.137 5.702 5.762 292,682 -0.20(-3.43%)
Sep 08, 2010 5.753 6.000 5.685 5.966 443,480 +0.26(+4.48%)
Sep 07, 2010 6.205 6.205 5.676 5.710 869 -0.51(-8.22%)
Sep 03, 2010 5.770 6.341 5.574 6.222 1,062,787 +0.50(+8.79%)
Sep 02, 2010 5.139 5.821 5.139 5.719 432 +0.67(+13.34%)
Sep 01, 2010 4.764 5.071 4.764 5.046 517,863 +0.31(+6.47%)
Aug 31, 2010 4.713 5.020 4.577 4.739 12,085 +0.18(+3.93%)
Aug 30, 2010 4.543 4.722 4.415 4.560 449,520 +0.05(+1.13%)
Aug 27, 2010 4.509 4.517 4.261 4.509 302,459 +0.16(+3.73%)
Aug 26, 2010 4.449 4.550 4.236 4.347 603,541 -0.07(-1.54%)
Aug 25, 2010 4.381 4.475 4.313 4.415 603 +0.01(+0.19%)
Aug 24, 2010 4.585 4.628 4.304 4.406 2,449 -0.32(-6.85%)
Aug 23, 2010 5.063 5.267 4.705 4.730 700,061 -0.28(-5.61%)
Aug 20, 2010 5.369 5.369 4.892 5.011 938,201 -0.42(-7.69%)
Aug 19, 2010 5.625 5.651 5.301 5.429 911 -0.25(-4.35%)
Aug 18, 2010 5.787 5.830 5.557 5.676 9,361 -0.10(-1.77%)
Aug 17, 2010 5.608 5.847 5.540 5.779 1,453 +0.26(+4.63%)
Aug 16, 2010 5.540 5.659 5.386 5.523 385,205 -0.20(-3.57%)
Aug 13, 2010 5.727 5.855 5.659 5.727 117,469 -0.09(-1.61%)
Aug 12, 2010 5.847 5.932 5.668 5.821 340,769 -0.19(-3.12%)
Aug 11, 2010 6.443 6.443 5.992 6.009 221,873 -0.52(-7.96%)
Aug 10, 2010 6.810 6.852 6.401 6.529 1,125 -0.38(-5.55%)
Aug 09, 2010 7.083 7.108 6.887 6.912 94,820 -0.07(-0.98%)
Aug 06, 2010 6.980 6.989 6.784 6.980 139,936 +0.02(+0.24%)
Aug 05, 2010 7.151 7.217 6.895 6.963 198,423 -0.29(-4.00%)
Aug 04, 2010 7.236 7.441 7.142 7.253 287,780 +0.03(+0.47%)
Aug 03, 2010 7.389 7.492 7.202 7.219 142,159 -0.19(-2.53%)
Aug 02, 2010 7.330 7.449 7.168 7.406 180,046 +0.26(+3.70%)
Jul 30, 2010 7.142 7.364 7.048 7.142 176,955 -0.20(-2.78%)
Jul 29, 2010 7.398 7.526 7.159 7.347 225,397 -0.01(-0.12%)
Jul 28, 2010 7.355 7.747 7.262 7.355 977 -0.39(-5.06%)
Jul 27, 2010 7.756 7.977 7.620 7.747 345,578 +0.09(+1.11%)
Jul 26, 2010 7.355 7.679 7.330 7.662 403,455 +0.36(+4.90%)
Jul 23, 2010 6.861 7.330 6.810 7.304 257,353 +0.43(+6.20%)
Jul 22, 2010 6.818 6.938 6.708 6.878 189,571 +0.14(+2.15%)
Jul 21, 2010 6.938 7.040 6.682 6.733 237,805 -0.18(-2.59%)
Jul 20, 2010 6.972 7.031 6.716 6.912 439,384 -0.14(-1.93%)
Jul 19, 2010 7.057 7.066 6.904 7.048 230,712 +0.08(+1.10%)
Jul 16, 2010 6.972 7.423 6.946 6.972 296,522 -0.50(-6.73%)
Jul 15, 2010 7.833 7.858 7.364 7.475 231,067 -0.37(-4.67%)
Jul 14, 2010 7.969 7.995 7.781 7.841 91,203 -0.15(-1.92%)
Jul 13, 2010 7.995 8.012 7.713 7.995 2,390 +0.20(+2.51%)
Jul 12, 2010 7.688 7.858 7.560 7.798 149,064 +0.07(+0.88%)
Jul 09, 2010 7.730 7.739 7.509 7.730 113,622 +0.20(+2.60%)
Jul 08, 2010 7.534 7.543 7.313 7.534 726 +0.26(+3.63%)
Jul 07, 2010 7.253 7.287 7.100 7.270 397,936 +0.07(+0.95%)
Jul 06, 2010 7.202 7.628 7.125 7.202 1,222 -0.14(-1.97%)
Jul 02, 2010 7.347 7.551 7.066 7.347 237,525 -0.15(-2.05%)
Jul 01, 2010 7.543 7.713 7.253 7.500 567,907 -0.02(-0.23%)
Jun 30, 2010 7.517 8.088 7.466 7.517 3,208 -0.45(-5.67%)
Jun 29, 2010 8.489 8.497 7.867 7.969 689,558 -0.83(-9.40%)
Jun 25, 2010 8.796 9.111 8.480 8.796 3,119,734 +0.01(+0.10%)
Jun 24, 2010 8.506 8.821 8.361 8.787 631,436 +0.24(+2.79%)
Jun 23, 2010 8.412 8.693 8.242 8.549 354,877 +0.14(+1.72%)
Jun 22, 2010 8.591 8.838 8.301 8.404 277,448 -0.24(-2.76%)
Jun 21, 2010 9.000 9.094 8.617 8.642 220,406 -0.34(-3.80%)
Jun 18, 2010 8.983 9.316 8.941 8.983 302,768 -0.20(-2.14%)
Jun 17, 2010 9.256 9.264 8.840 9.179 411,731 -0.10(-1.10%)
Jun 16, 2010 9.273 9.341 9.060 9.281 241,955 +0.00(+0.00%)
Jun 15, 2010 8.583 9.290 8.472 9.281 453,608 +0.66(+7.61%)
Jun 14, 2010 8.796 8.864 8.463 8.625 453,692 -0.10(-1.17%)
Jun 11, 2010 8.821 9.111 8.523 8.727 488,842 -0.25(-2.75%)
Jun 10, 2010 9.111 9.401 8.906 8.975 215,130 -0.07(-0.75%)
Jun 09, 2010 8.762 9.273 8.762 9.043 263,121 +0.30(+3.41%)
Jun 08, 2010 9.188 9.188 8.600 8.745 360,507 -0.38(-4.20%)
Jun 07, 2010 10.19 10.19 9.103 9.128 284,983 -0.97(-9.62%)
Jun 04, 2010 10.10 10.64 10.07 10.10 233,208 -0.64(-5.95%)
Jun 03, 2010 10.59 10.78 10.56 10.74 379,855 +0.14(+1.36%)
Jun 02, 2010 10.48 10.66 10.36 10.59 913,575 +0.18(+1.72%)
Jun 01, 2010 10.34 10.76 10.30 10.41 272,845 -0.24(-2.24%)
May 28, 2010 10.65 11.20 10.50 10.65 313,781 -0.32(-2.95%)
May 27, 2010 10.41 10.99 10.24 10.98 213,802 +0.86(+8.51%)
May 26, 2010 10.32 10.65 10.11 10.12 255,281 -0.14(-1.41%)
May 25, 2010 10.22 10.32 9.691 10.26 141,367 -0.13(-1.23%)
May 24, 2010 10.41 10.98 10.30 10.39 258,579 +0.00(+0.00%)
May 21, 2010 10.23 10.67 10.05 10.39 179,310 +0.08(+0.74%)
May 20, 2010 10.37 10.65 10.29 10.31 404,179 -0.77(-6.92%)
May 19, 2010 11.05 11.47 11.03 11.08 400,945 -0.13(-1.14%)
May 18, 2010 11.33 11.54 11.17 11.21 287,264 -0.09(-0.75%)
May 17, 2010 11.26 11.51 10.70 11.29 318,207 +0.01(+0.08%)
May 14, 2010 11.28 11.31 11.14 11.28 249,143 -0.05(-0.45%)
May 13, 2010 11.35 11.42 11.27 11.34 234,753 -0.02(-0.15%)
May 12, 2010 11.63 11.66 11.29 11.35 321,739 -0.14(-1.19%)
May 11, 2010 11.66 11.78 11.47 11.49 266,994 +0.21(+1.89%)
May 10, 2010 11.11 11.28 11.01 11.28 363,141 +0.49(+4.50%)
May 07, 2010 10.62 11.14 10.41 10.79 639,924 +1.03(+10.57%)
May 06, 2010 11.63 11.91 9.375 9.759 703,928 -1.96(-16.73%)
May 05, 2010 11.77 12.15 11.38 11.72 217,133 -0.24(-2.00%)
May 04, 2010 12.09 12.20 11.80 11.96 309,254 -0.40(-3.24%)
May 03, 2010 12.40 12.63 12.07 12.36 297,815 -0.05(-0.41%)
Apr 30, 2010 12.64 12.77 12.38 12.41 187,582 -0.27(-2.15%)
Apr 29, 2010 12.72 12.83 12.55 12.68 257,199 +0.13(+1.02%)
Apr 28, 2010 12.39 12.75 12.29 12.55 330,979 +0.20(+1.66%)
Apr 27, 2010 12.78 13.09 12.27 12.35 272,636 -0.44(-3.46%)
Apr 26, 2010 12.78 12.88 12.72 12.79 335,239 +0.10(+0.81%)
Apr 23, 2010 12.78 12.84 12.45 12.69 143,692 -0.05(-0.40%)
Apr 22, 2010 12.77 12.86 12.62 12.74 289,000 -0.10(-0.80%)
Apr 21, 2010 12.71 12.92 12.61 12.84 243,585 +0.12(+0.94%)
Apr 20, 2010 12.52 12.78 12.42 12.72 332,611 +0.37(+2.97%)
Apr 19, 2010 12.74 12.99 12.01 12.36 392,478 -0.35(-2.75%)
Apr 16, 2010 13.45 13.64 12.65 12.71 668,635 -0.72(-5.33%)
Apr 15, 2010 12.86 13.51 12.57 13.42 519,662 +0.65(+5.07%)
Apr 14, 2010 11.44 12.88 11.44 12.78 582,329 +1.41(+12.45%)
Apr 13, 2010 11.32 11.40 11.08 11.36 326,909 +0.12(+1.06%)
Apr 12, 2010 11.16 11.53 11.16 11.24 342,508 +0.05(+0.46%)
Apr 09, 2010 10.63 11.34 10.63 11.19 228,320 +0.49(+4.62%)
Apr 08, 2010 10.47 10.88 10.37 10.70 162,036 +0.10(+0.97%)
Apr 07, 2010 10.70 10.94 10.36 10.59 417,421 -0.10(-0.96%)
Apr 06, 2010 10.16 10.97 10.12 10.70 695,702 +0.57(+5.64%)
Apr 05, 2010 10.24 10.38 10.10 10.13 240,126 -0.17(-1.66%)
Apr 01, 2010 10.18 10.30 10.30 10.30 233,721 +0.16(+1.60%)
Mar 31, 2010 10.24 10.40 10.02 10.13 163,272 -0.06(-0.58%)
Mar 30, 2010 10.10 10.44 10.06 10.19 308,925 +0.18(+1.79%)
Mar 29, 2010 9.878 10.07 9.691 10.01 213,101 +0.25(+2.53%)
Mar 26, 2010 9.656 9.983 9.554 9.767 312,354 +0.21(+2.23%)
Mar 25, 2010 9.801 10.21 9.503 9.554 535,342 +0.03(+0.36%)
Mar 24, 2010 9.810 9.810 9.452 9.520 148,537 -0.26(-2.62%)
Mar 23, 2010 9.648 9.818 9.460 9.776 231,119 +0.20(+2.05%)
Mar 22, 2010 10.09 10.14 9.563 9.580 222,477 -0.55(-5.47%)
Mar 19, 2010 9.375 10.23 9.213 10.13 607,928 +0.81(+8.68%)
Mar 18, 2010 9.341 9.401 9.290 9.324 81,973 -0.09(-1.00%)
Mar 17, 2010 9.460 9.563 9.358 9.418 99,449 -0.07(-0.72%)
Mar 16, 2010 9.418 9.563 9.247 9.486 116,669 +0.12(+1.27%)
Mar 15, 2010 9.401 9.426 9.350 9.367 183,177 -0.38(-3.85%)
Mar 12, 2010 10.08 10.09 9.691 9.742 106,947 -0.25(-2.47%)
Mar 11, 2010 9.674 10.03 9.674 9.989 88,741 +0.20(+2.00%)
Mar 10, 2010 9.452 9.810 9.128 9.793 351,657 +0.26(+2.77%)
Mar 09, 2010 9.929 9.929 9.486 9.529 171,318 -0.38(-3.87%)
Mar 08, 2010 10.39 10.40 9.912 9.912 200,546 -0.37(-3.57%)
Mar 05, 2010 10.24 10.38 10.11 10.28 123,627 +0.09(+0.92%)
Mar 04, 2010 9.938 10.23 9.665 10.18 150,896 +0.25(+2.49%)
Mar 03, 2010 10.06 10.16 9.622 9.938 261,589 -0.14(-1.43%)
Mar 02, 2010 9.750 10.14 9.554 10.08 769,006 +0.36(+3.67%)
Mar 01, 2010 8.864 10.26 8.864 9.725 743,549 +1.06(+12.19%)
Feb 26, 2010 8.523 8.898 8.489 8.668 403,585 +0.18(+2.11%)
Feb 25, 2010 7.654 8.506 7.654 8.489 237,549 +0.79(+10.30%)
Feb 24, 2010 7.671 7.926 7.594 7.696 183,091 +0.15(+2.03%)
Feb 23, 2010 7.381 7.756 7.330 7.543 259,150 -0.06(-0.78%)
Feb 22, 2010 7.321 7.713 7.279 7.602 172,419 +0.27(+3.72%)
Feb 19, 2010 7.193 7.458 7.134 7.330 67,083 +0.07(+0.94%)
Feb 18, 2010 7.347 7.628 7.193 7.262 89,959 -0.09(-1.27%)
Feb 17, 2010 7.781 7.816 7.347 7.355 123,919 -0.36(-4.64%)
Feb 16, 2010 7.151 7.807 7.057 7.713 126,317 +0.57(+8.00%)
Feb 12, 2010 7.210 7.142 7.142 7.142 96,680 -0.21(-2.90%)
Feb 11, 2010 6.921 7.372 6.844 7.355 173,980 +0.44(+6.41%)
Feb 10, 2010 7.066 7.176 6.844 6.912 108,829 -0.15(-2.17%)
Feb 09, 2010 7.074 7.151 6.887 7.066 108,091 +0.05(+0.73%)
Feb 08, 2010 6.997 7.210 6.887 7.014 95,774 -0.03(-0.48%)
Feb 05, 2010 7.423 7.423 6.733 7.048 171,927 -0.38(-5.05%)
Feb 04, 2010 7.671 7.722 7.389 7.423 129,675 -0.25(-3.22%)
Feb 03, 2010 7.960 7.988 7.585 7.671 117,656 -0.33(-4.15%)
Feb 02, 2010 7.296 8.054 7.168 8.003 176,462 +0.80(+11.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.