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 (%)
Mar 31, 2005 35.47 35.58 35.32 35.52 277,000 -0.08(-0.22%)
Mar 30, 2005 35.24 35.66 35.24 35.60 235,300 +0.36(+1.02%)
Mar 29, 2005 35.92 35.97 35.19 35.24 226,400 -0.63(-1.76%)
Mar 28, 2005 35.58 36.13 35.57 35.87 302,500 +0.30(+0.84%)
Mar 24, 2005 35.36 35.69 35.29 35.57 298,100 +0.21(+0.59%)
Mar 23, 2005 34.98 35.42 34.85 35.36 356,600 +0.26(+0.74%)
Mar 22, 2005 35.61 35.80 35.05 35.10 226,900 -0.51(-1.43%)
Mar 21, 2005 35.62 35.70 35.33 35.61 190,800 +0.08(+0.23%)
Mar 18, 2005 35.45 35.72 35.19 35.53 584,900 -0.05(-0.14%)
Mar 17, 2005 35.41 36.12 35.41 35.58 534,900 +0.18(+0.51%)
Mar 16, 2005 35.84 35.84 35.26 35.40 330,300 -0.44(-1.23%)
Mar 15, 2005 35.99 36.41 35.69 35.84 297,600 +0.00(+0.00%)
Mar 14, 2005 35.82 36.17 35.68 35.84 285,000 +0.02(+0.06%)
Mar 11, 2005 35.89 36.29 35.80 35.82 335,800 -0.07(-0.20%)
Mar 10, 2005 35.49 35.95 35.44 35.89 391,300 +0.41(+1.16%)
Mar 09, 2005 35.65 35.84 35.30 35.48 347,200 -0.13(-0.37%)
Mar 08, 2005 35.57 35.69 35.35 35.61 320,800 +0.04(+0.11%)
Mar 07, 2005 35.70 35.98 35.40 35.57 486,600 +0.11(+0.31%)
Mar 04, 2005 35.40 35.55 35.25 35.46 337,200 +0.06(+0.17%)
Mar 03, 2005 35.45 35.49 35.14 35.40 386,900 +0.07(+0.20%)
Mar 02, 2005 35.17 35.86 35.00 35.33 546,100 +0.28(+0.80%)
Mar 01, 2005 34.42 35.10 34.42 35.05 353,600 +0.63(+1.83%)
Feb 28, 2005 33.80 34.43 33.80 34.42 632,500 +0.52(+1.53%)
Feb 25, 2005 33.78 34.00 33.57 33.90 518,200 +0.02(+0.06%)
Feb 24, 2005 34.45 34.46 33.80 33.88 927,300 -0.57(-1.65%)
Feb 23, 2005 33.50 34.60 33.20 34.45 992,100 +1.70(+5.19%)
Feb 22, 2005 33.10 33.46 32.58 32.75 520,400 -0.52(-1.56%)
Feb 18, 2005 32.95 33.36 32.85 33.27 553,100 +0.12(+0.36%)
Feb 17, 2005 33.35 33.57 33.05 33.15 450,000 -0.22(-0.66%)
Feb 16, 2005 33.14 33.41 32.97 33.37 430,900 +0.20(+0.60%)
Feb 15, 2005 32.76 33.28 32.76 33.17 575,100 +0.42(+1.28%)
Feb 14, 2005 32.05 32.79 31.90 32.75 611,000 +0.66(+2.06%)
Feb 11, 2005 31.50 32.24 31.44 32.09 436,500 +0.60(+1.91%)
Feb 10, 2005 31.15 31.64 31.15 31.49 321,800 +0.39(+1.25%)
Feb 09, 2005 31.20 31.35 30.95 31.10 835,500 -0.18(-0.58%)
Feb 08, 2005 31.12 31.45 31.09 31.28 434,000 +0.04(+0.13%)
Feb 07, 2005 31.05 31.33 30.91 31.24 304,100 +0.29(+0.94%)
Feb 04, 2005 31.46 31.53 30.88 30.95 730,600 -0.47(-1.50%)
Feb 03, 2005 31.80 32.21 31.38 31.42 385,700 -0.22(-0.70%)
Feb 02, 2005 31.35 31.70 31.32 31.64 352,300 +0.34(+1.09%)
Feb 01, 2005 31.40 31.46 31.16 31.30 301,900 -0.05(-0.16%)
Jan 31, 2005 31.35 31.55 31.14 31.35 210,800 +0.15(+0.48%)
Jan 28, 2005 30.96 31.28 30.86 31.20 280,600 +0.24(+0.78%)
Jan 27, 2005 31.31 31.32 30.89 30.96 373,200 -0.45(-1.43%)
Jan 26, 2005 31.66 31.67 31.18 31.41 334,700 -0.25(-0.79%)
Jan 25, 2005 31.78 32.07 31.60 31.66 212,500 -0.17(-0.53%)
Jan 24, 2005 31.83 31.97 31.67 31.83 360,200 -0.07(-0.22%)
Jan 21, 2005 31.80 32.00 31.68 31.90 359,600 +0.15(+0.47%)
Jan 20, 2005 31.53 31.88 31.51 31.75 332,000 +0.17(+0.54%)
Jan 19, 2005 32.05 32.05 31.40 31.58 461,600 -0.52(-1.62%)
Jan 18, 2005 32.03 32.15 31.80 32.10 235,800 +0.07(+0.22%)
Jan 14, 2005 31.95 32.07 31.80 32.03 331,600 +0.02(+0.06%)
Jan 13, 2005 31.93 32.09 31.88 32.01 494,800 +0.08(+0.25%)
Jan 12, 2005 32.36 32.36 31.88 31.93 418,800 -0.35(-1.08%)
Jan 11, 2005 32.76 32.76 32.14 32.28 490,300 -0.42(-1.28%)
Jan 10, 2005 33.14 33.20 32.64 32.70 555,400 -0.44(-1.33%)
Jan 07, 2005 33.98 34.00 33.12 33.14 518,200 -0.84(-2.47%)
Jan 06, 2005 34.05 34.25 33.91 33.98 257,200 +0.05(+0.15%)
Jan 05, 2005 34.48 34.53 33.64 33.93 445,200 -0.55(-1.60%)
Jan 04, 2005 35.30 35.40 34.41 34.48 352,000 -0.72(-2.05%)
Jan 03, 2005 35.89 36.05 35.12 35.20 218,300 -0.69(-1.92%)
Dec 31, 2004 36.23 36.29 35.86 35.89 235,300 -0.22(-0.61%)
Dec 30, 2004 35.53 36.28 35.46 36.11 406,300 +0.56(+1.58%)
Dec 29, 2004 35.60 35.78 35.54 35.55 244,400 -0.03(-0.08%)
Dec 28, 2004 35.50 35.63 35.29 35.58 264,100 +0.23(+0.65%)
Dec 27, 2004 35.44 35.70 35.25 35.35 123,100 +0.06(+0.17%)
Dec 23, 2004 35.34 35.49 35.21 35.29 317,000 -0.05(-0.14%)
Dec 22, 2004 35.37 35.62 35.09 35.34 305,500 +0.17(+0.48%)
Dec 21, 2004 34.73 35.27 34.73 35.17 216,700 +0.44(+1.27%)
Dec 20, 2004 34.98 35.20 34.40 34.73 281,200 -0.25(-0.71%)
Dec 17, 2004 34.50 35.17 34.50 34.98 560,200 -0.02(-0.06%)
Dec 16, 2004 35.96 36.02 35.00 35.00 453,500 -0.95(-2.64%)
Dec 15, 2004 36.02 36.27 35.93 35.95 313,200 +0.05(+0.14%)
Dec 14, 2004 35.17 35.96 35.17 35.90 258,700 +0.63(+1.79%)
Dec 13, 2004 35.40 35.64 35.13 35.27 164,000 +0.08(+0.23%)
Dec 10, 2004 35.33 35.48 34.98 35.19 125,100 -0.24(-0.68%)
Dec 09, 2004 35.00 35.51 34.70 35.43 383,000 +0.23(+0.65%)
Dec 08, 2004 34.82 35.34 34.57 35.20 409,600 +0.52(+1.50%)
Dec 07, 2004 34.81 35.20 34.58 34.68 368,400 -0.18(-0.52%)
Dec 06, 2004 34.75 35.18 34.27 34.86 462,200 +0.11(+0.32%)
Dec 03, 2004 36.10 36.10 34.65 34.75 1,319,200 -1.77(-4.85%)
Dec 02, 2004 36.65 36.79 36.45 36.52 225,400 -0.23(-0.63%)
Dec 01, 2004 36.15 36.83 36.15 36.75 265,400 +0.73(+2.03%)
Nov 30, 2004 36.43 36.47 36.00 36.02 330,100 -0.57(-1.56%)
Nov 29, 2004 36.70 36.90 36.10 36.59 274,500 +0.01(+0.03%)
Nov 26, 2004 36.66 36.70 36.46 36.58 45,600 -0.07(-0.19%)
Nov 24, 2004 36.44 36.73 36.35 36.65 185,700 +0.22(+0.60%)
Nov 23, 2004 36.26 36.57 36.17 36.43 309,900 +0.13(+0.36%)
Nov 22, 2004 35.70 36.41 35.49 36.30 300,600 +0.49(+1.37%)
Nov 19, 2004 36.03 36.19 35.72 35.81 486,200 -0.23(-0.64%)
Nov 18, 2004 36.05 36.10 35.63 36.04 184,200 +0.16(+0.45%)
Nov 17, 2004 35.91 36.23 35.76 35.88 184,100 -0.03(-0.08%)
Nov 16, 2004 35.70 36.08 35.57 35.91 251,300 +0.25(+0.70%)
Nov 15, 2004 35.45 35.67 35.29 35.66 343,900 +0.29(+0.82%)
Nov 12, 2004 35.14 35.38 35.02 35.37 347,200 +0.18(+0.51%)
Nov 11, 2004 35.45 35.54 34.99 35.19 184,300 -0.26(-0.73%)
Nov 10, 2004 35.39 35.57 35.28 35.45 168,800 +0.13(+0.37%)
Nov 09, 2004 35.00 35.37 35.00 35.32 199,100 +0.27(+0.77%)
Nov 08, 2004 35.25 35.29 34.64 35.05 273,600 -0.20(-0.57%)
Nov 05, 2004 35.44 35.68 35.18 35.25 336,900 -0.19(-0.54%)
Nov 04, 2004 34.80 35.44 34.70 35.44 375,500 +0.48(+1.37%)
Nov 03, 2004 35.50 35.60 34.93 34.96 520,500 +0.03(+0.09%)
Nov 02, 2004 33.73 35.36 33.73 34.93 887,500 +1.20(+3.56%)
Nov 01, 2004 33.45 34.10 33.32 33.73 884,900 +0.53(+1.60%)
Oct 29, 2004 32.85 33.55 32.81 33.20 721,800 +0.30(+0.91%)
Oct 28, 2004 32.69 33.24 32.66 32.90 576,200 +0.21(+0.64%)
Oct 27, 2004 31.76 32.75 31.35 32.69 619,100 +1.03(+3.25%)
Oct 26, 2004 30.87 31.74 30.71 31.66 545,600 +0.79(+2.56%)
Oct 25, 2004 30.58 31.06 30.50 30.87 412,300 +0.29(+0.95%)
Oct 22, 2004 30.30 30.68 30.25 30.58 975,300 +0.18(+0.59%)
Oct 21, 2004 30.90 30.90 30.27 30.40 921,100 -0.43(-1.39%)
Oct 20, 2004 31.25 31.25 30.80 30.83 391,100 -0.42(-1.34%)
Oct 19, 2004 31.40 31.50 31.22 31.25 257,700 -0.15(-0.48%)
Oct 18, 2004 31.79 31.79 31.39 31.40 211,600 -0.32(-1.01%)
Oct 15, 2004 31.87 32.05 31.65 31.72 196,100 +0.05(+0.16%)
Oct 14, 2004 32.65 32.65 31.60 31.67 274,200 -0.83(-2.55%)
Oct 13, 2004 32.55 32.80 32.35 32.50 337,100 +0.27(+0.84%)
Oct 12, 2004 31.76 32.32 31.62 32.23 581,600 +0.38(+1.19%)
Oct 11, 2004 32.21 32.21 31.78 31.85 408,900 -0.35(-1.09%)
Oct 08, 2004 32.81 32.81 32.20 32.20 194,700 -0.59(-1.80%)
Oct 07, 2004 33.25 33.25 32.77 32.79 126,900 -0.41(-1.23%)
Oct 06, 2004 33.09 33.28 32.75 33.20 182,600 +0.29(+0.88%)
Oct 05, 2004 32.82 33.01 32.52 32.91 204,900 -0.01(-0.03%)
Oct 04, 2004 32.94 33.02 32.80 32.92 216,200 +0.12(+0.37%)
Oct 01, 2004 32.81 33.05 32.60 32.80 435,100 +0.14(+0.43%)
Sep 30, 2004 32.43 32.95 32.43 32.66 210,100 +0.24(+0.74%)
Sep 29, 2004 32.15 33.08 32.15 32.42 585,300 -0.37(-1.13%)
Sep 28, 2004 33.20 33.21 32.65 32.79 332,600 -0.21(-0.64%)
Sep 27, 2004 33.25 33.25 32.63 33.00 393,300 -0.30(-0.90%)
Sep 24, 2004 33.50 33.71 33.17 33.30 330,700 -0.25(-0.75%)
Sep 23, 2004 33.55 33.83 33.38 33.55 351,700 +0.00(+0.00%)
Sep 22, 2004 33.75 33.76 33.55 33.55 304,600 -0.11(-0.33%)
Sep 21, 2004 34.06 34.06 33.56 33.66 545,900 -0.35(-1.03%)
Sep 20, 2004 34.95 34.95 33.96 34.01 399,600 -0.98(-2.80%)
Sep 17, 2004 34.95 35.14 34.69 34.99 458,700 +0.01(+0.03%)
Sep 16, 2004 35.20 35.28 34.94 34.98 974,000 -0.22(-0.63%)
Sep 15, 2004 35.70 35.70 35.20 35.20 698,100 -0.55(-1.54%)
Sep 14, 2004 36.03 36.04 35.59 35.75 485,500 -0.29(-0.80%)
Sep 13, 2004 36.30 36.30 35.92 36.04 1,447,500 -0.16(-0.44%)
Sep 10, 2004 36.30 36.31 35.85 36.20 544,400 -0.15(-0.41%)
Sep 09, 2004 37.15 37.24 36.19 36.35 624,000 -0.65(-1.76%)
Sep 08, 2004 37.80 37.80 36.90 37.00 267,600 -0.67(-1.78%)
Sep 07, 2004 37.93 38.04 37.50 37.67 182,800 -0.01(-0.03%)
Sep 03, 2004 37.93 38.14 37.56 37.68 329,500 -0.20(-0.53%)
Sep 02, 2004 37.77 37.97 37.58 37.88 144,600 +0.16(+0.42%)
Sep 01, 2004 37.65 38.35 37.64 37.72 262,600 +0.02(+0.05%)
Aug 31, 2004 37.99 38.20 37.30 37.70 406,100 -0.20(-0.53%)
Aug 30, 2004 38.43 38.43 37.89 37.90 362,900 -0.68(-1.76%)
Aug 27, 2004 38.80 39.08 38.53 38.58 317,700 -0.31(-0.80%)
Aug 26, 2004 39.53 39.59 38.88 38.89 337,100 -0.74(-1.87%)
Aug 25, 2004 39.31 40.02 39.20 39.63 245,300 +0.32(+0.81%)
Aug 24, 2004 39.59 39.59 39.18 39.31 236,700 -0.18(-0.46%)
Aug 23, 2004 39.92 40.00 39.45 39.49 239,400 -0.43(-1.08%)
Aug 20, 2004 39.41 40.00 39.35 39.92 278,200 +0.51(+1.29%)
Aug 19, 2004 39.26 39.57 39.03 39.41 292,200 +0.14(+0.36%)
Aug 18, 2004 38.70 39.33 38.45 39.27 280,800 +0.57(+1.47%)
Aug 17, 2004 38.27 38.74 38.27 38.70 330,300 +0.53(+1.39%)
Aug 16, 2004 37.06 38.22 37.05 38.17 242,500 +1.11(+3.00%)
Aug 13, 2004 36.91 37.19 36.91 37.06 300,400 +0.35(+0.95%)
Aug 12, 2004 37.35 37.35 36.65 36.71 314,200 -0.64(-1.71%)
Aug 11, 2004 38.05 38.05 37.06 37.35 335,800 -0.75(-1.97%)
Aug 10, 2004 37.80 38.22 37.80 38.10 214,600 +0.34(+0.90%)
Aug 09, 2004 38.33 38.55 37.55 37.76 339,000 -0.47(-1.23%)
Aug 06, 2004 38.50 38.50 38.04 38.23 359,400 -0.34(-0.88%)
Aug 05, 2004 38.86 39.12 38.56 38.57 238,800 -0.04(-0.10%)
Aug 04, 2004 38.99 38.99 38.31 38.61 299,400 -0.38(-0.97%)
Aug 03, 2004 39.27 39.27 38.63 38.99 448,300 +0.22(+0.57%)
Aug 02, 2004 38.44 38.99 38.28 38.77 383,500 +0.32(+0.83%)
Jul 30, 2004 38.14 38.55 37.70 38.45 303,400 +0.31(+0.81%)
Jul 29, 2004 37.69 38.33 37.69 38.14 243,100 +0.45(+1.19%)
Jul 28, 2004 38.30 38.30 37.33 37.69 259,400 -0.66(-1.72%)
Jul 27, 2004 37.94 38.47 37.79 38.35 337,400 +0.41(+1.08%)
Jul 26, 2004 38.00 38.15 37.57 37.94 639,000 -0.01(-0.03%)
Jul 23, 2004 38.03 38.03 37.48 37.95 506,300 +0.00(+0.00%)
Jul 22, 2004 36.61 38.00 36.60 37.95 551,500 +1.34(+3.66%)
Jul 21, 2004 36.81 37.17 36.46 36.61 261,700 -0.21(-0.57%)
Jul 20, 2004 36.21 36.82 36.21 36.82 258,400 +0.61(+1.68%)
Jul 19, 2004 35.90 36.25 35.81 36.21 502,600 +0.22(+0.61%)
Jul 16, 2004 36.30 36.46 35.99 35.99 188,400 -0.21(-0.58%)
Jul 15, 2004 36.27 36.37 36.13 36.20 288,400 -0.07(-0.19%)
Jul 14, 2004 36.33 36.75 36.14 36.27 172,800 -0.06(-0.17%)
Jul 13, 2004 36.31 36.68 36.20 36.33 506,300 -0.23(-0.63%)
Jul 12, 2004 36.54 36.75 36.15 36.56 168,900 +0.02(+0.05%)
Jul 09, 2004 36.32 36.61 36.11 36.54 170,900 +0.26(+0.72%)
Jul 08, 2004 36.89 36.96 36.15 36.28 310,200 -0.61(-1.65%)
Jul 07, 2004 36.75 36.98 36.52 36.89 411,100 +0.06(+0.16%)
Jul 06, 2004 37.22 37.23 36.75 36.83 458,000 -0.47(-1.26%)
Jul 02, 2004 36.75 37.64 36.75 37.30 589,400 +0.00(+0.00%)
Jul 01, 2004 37.39 37.54 37.05 37.30 593,200 +0.00(+0.00%)
Jun 30, 2004 37.20 37.60 37.15 37.30 1,138,800 +0.20(+0.54%)
Jun 29, 2004 37.30 37.61 37.02 37.10 432,900 -0.25(-0.67%)
Jun 28, 2004 37.60 37.77 37.20 37.35 478,800 -0.40(-1.06%)
Jun 25, 2004 36.80 37.75 36.69 37.75 1,127,900 +1.05(+2.86%)
Jun 24, 2004 37.09 37.09 36.20 36.70 891,200 +0.98(+2.74%)
Jun 23, 2004 35.80 35.97 35.23 35.72 597,700 -0.13(-0.36%)
Jun 22, 2004 36.58 36.62 35.77 35.85 498,300 -0.64(-1.75%)
Jun 21, 2004 36.72 36.91 36.37 36.49 755,800 -0.08(-0.22%)
Jun 18, 2004 36.70 37.05 36.50 36.57 762,400 -0.13(-0.35%)
Jun 17, 2004 37.00 37.38 36.38 36.70 2,228,500 -0.87(-2.32%)
Jun 16, 2004 37.89 38.03 37.50 37.57 632,400 -0.32(-0.84%)
Jun 15, 2004 38.97 39.20 37.88 37.89 1,011,600 -0.88(-2.27%)
Jun 14, 2004 39.44 39.44 38.62 38.77 435,400 -0.67(-1.70%)
Jun 10, 2004 39.65 39.87 39.40 39.44 584,300 -0.11(-0.28%)
Jun 09, 2004 39.21 39.75 39.12 39.55 747,700 +0.42(+1.07%)
Jun 08, 2004 38.71 39.28 38.33 39.13 618,400 +0.51(+1.32%)
Jun 07, 2004 39.00 39.18 38.43 38.62 1,155,800 -0.30(-0.77%)
Jun 04, 2004 39.31 39.67 38.70 38.92 585,400 -0.39(-0.99%)
Jun 03, 2004 39.80 39.80 39.14 39.31 723,000 -0.54(-1.36%)
Jun 02, 2004 40.00 40.29 39.53 39.85 489,600 -0.05(-0.13%)
Jun 01, 2004 40.75 40.75 39.90 39.90 357,400 -0.85(-2.09%)
May 28, 2004 40.80 41.00 40.64 40.75 329,900 -0.13(-0.32%)
May 27, 2004 41.09 41.14 40.75 40.88 493,600 -0.26(-0.63%)
May 26, 2004 41.16 41.38 41.00 41.14 374,600 +0.20(+0.49%)
May 25, 2004 40.95 41.13 40.58 40.94 380,300 +0.21(+0.52%)
May 24, 2004 40.67 40.98 40.57 40.73 434,600 +0.31(+0.77%)
May 21, 2004 40.30 40.57 40.10 40.42 495,300 +0.22(+0.55%)
May 20, 2004 40.17 40.37 39.99 40.20 457,700 +0.13(+0.32%)
May 19, 2004 40.50 40.77 40.07 40.07 583,600 +0.09(+0.23%)
May 18, 2004 40.30 40.50 39.98 39.98 405,400 +0.09(+0.23%)
May 17, 2004 40.49 40.49 39.47 39.89 756,300 -0.85(-2.09%)
May 14, 2004 41.01 41.20 40.50 40.74 1,021,800 -0.28(-0.68%)
May 13, 2004 41.36 41.48 40.75 41.02 525,800 -0.59(-1.42%)
May 12, 2004 42.75 42.75 41.19 41.61 529,100 -0.97(-2.28%)
May 11, 2004 42.30 43.01 42.30 42.58 341,900 +0.53(+1.26%)
May 10, 2004 43.50 43.50 42.05 42.05 382,200 -1.62(-3.71%)
May 07, 2004 44.17 44.50 43.61 43.67 199,000 -0.50(-1.13%)
May 06, 2004 45.11 45.11 44.05 44.17 296,200 -0.98(-2.17%)
May 05, 2004 46.10 46.20 45.03 45.15 453,700 -1.01(-2.19%)
May 04, 2004 46.19 46.35 45.86 46.16 452,200 -0.03(-0.06%)
May 03, 2004 45.55 46.32 45.37 46.19 412,500 +0.59(+1.29%)
Apr 30, 2004 46.70 46.70 45.43 45.60 418,500 -0.91(-1.96%)
Apr 29, 2004 47.27 47.53 45.99 46.51 546,800 -0.85(-1.79%)
Apr 28, 2004 47.85 47.90 47.23 47.36 344,200 -0.62(-1.29%)
Apr 27, 2004 48.00 48.48 46.25 47.98 884,700 -0.78(-1.60%)
Apr 26, 2004 49.00 49.01 48.63 48.76 327,800 -0.08(-0.16%)
Apr 23, 2004 48.76 48.84 48.28 48.84 249,500 -0.02(-0.04%)
Apr 22, 2004 47.95 49.00 47.95 48.86 426,900 +0.91(+1.90%)
Apr 21, 2004 47.68 47.98 47.32 47.95 161,400 +0.17(+0.36%)
Apr 20, 2004 47.61 48.21 47.56 47.78 246,600 +0.30(+0.63%)
Apr 19, 2004 47.45 47.98 47.16 47.48 257,300 -0.13(-0.27%)
Apr 16, 2004 47.29 47.72 47.12 47.61 190,400 +0.32(+0.68%)
Apr 15, 2004 47.88 47.88 47.14 47.29 203,000 -0.59(-1.23%)
Apr 14, 2004 47.45 48.09 47.44 47.88 210,500 +0.31(+0.65%)
Apr 13, 2004 48.09 48.68 47.48 47.57 310,500 -0.52(-1.08%)
Apr 12, 2004 48.90 50.07 47.73 48.09 786,100 +1.39(+2.98%)
Apr 08, 2004 46.37 47.01 46.35 46.70 389,900 +0.69(+1.50%)
Apr 07, 2004 45.89 46.24 45.69 46.01 289,100 +0.02(+0.04%)
Apr 06, 2004 46.05 46.16 45.83 45.99 181,200 -0.15(-0.33%)
Apr 05, 2004 46.70 46.76 45.90 46.14 466,300 -0.67(-1.43%)
Apr 02, 2004 47.00 47.07 46.45 46.81 580,500 +0.82(+1.78%)
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.