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 (%)
Apr 30, 2004 39.80 39.80 38.72 38.86 491,027 -0.78(-1.96%)
Apr 29, 2004 40.29 40.51 39.20 39.64 641,562 -0.72(-1.79%)
Apr 28, 2004 40.78 40.82 40.25 40.36 403,850 -0.53(-1.29%)
Apr 27, 2004 40.91 41.32 39.42 40.89 1,038,021 -0.66(-1.60%)
Apr 26, 2004 41.76 41.77 41.45 41.56 384,608 -0.07(-0.16%)
Apr 23, 2004 41.56 41.63 41.15 41.63 292,739 -0.02(-0.04%)
Apr 22, 2004 40.87 41.76 40.87 41.64 500,883 +0.78(+1.90%)
Apr 21, 2004 40.64 40.89 40.33 40.87 189,371 +0.14(+0.36%)
Apr 20, 2004 40.58 41.09 40.54 40.72 289,336 +0.26(+0.63%)
Apr 19, 2004 40.44 40.89 40.19 40.47 301,890 -0.11(-0.27%)
Apr 16, 2004 40.30 40.67 40.16 40.58 223,396 +0.27(+0.68%)
Apr 15, 2004 40.81 40.81 40.18 40.30 238,180 -0.50(-1.23%)
Apr 14, 2004 40.44 40.99 40.43 40.81 246,980 +0.26(+0.65%)
Apr 13, 2004 40.99 41.49 40.47 40.54 364,310 -0.44(-1.08%)
Apr 12, 2004 41.68 42.67 40.68 40.99 922,333 +1.18(+2.98%)
Apr 08, 2004 39.52 40.07 39.50 39.80 457,470 +0.59(+1.50%)
Apr 07, 2004 39.11 39.41 38.94 39.21 339,201 +0.02(+0.04%)
Apr 06, 2004 39.25 39.34 39.06 39.20 212,602 -0.13(-0.33%)
Apr 05, 2004 39.80 39.85 39.12 39.32 547,111 -0.57(-1.43%)
Apr 02, 2004 40.06 40.12 39.59 39.90 681,102 +0.70(+1.78%)
Apr 01, 2004 38.56 39.57 38.56 39.20 467,913 +0.61(+1.59%)
Mar 31, 2004 38.19 38.84 38.19 38.58 379,446 +0.31(+0.80%)
Mar 30, 2004 38.18 38.28 37.84 38.28 269,038 +0.09(+0.25%)
Mar 29, 2004 38.52 38.75 37.94 38.18 467,795 -0.30(-0.78%)
Mar 26, 2004 37.88 38.55 37.84 38.48 561,308 +0.61(+1.60%)
Mar 25, 2004 37.07 38.27 37.07 37.88 586,299 +0.93(+2.51%)
Mar 24, 2004 37.03 37.03 36.86 36.95 410,890 -0.21(-0.57%)
Mar 23, 2004 37.29 37.29 36.66 37.16 628,655 +0.30(+0.81%)
Mar 22, 2004 37.15 37.15 36.48 36.86 302,829 -0.50(-1.35%)
Mar 19, 2004 37.46 37.79 37.27 37.36 209,903 -0.02(-0.05%)
Mar 18, 2004 37.71 37.77 37.23 37.38 458,526 -0.12(-0.32%)
Mar 17, 2004 37.20 37.54 36.98 37.50 537,842 +0.41(+1.10%)
Mar 16, 2004 37.50 37.93 36.78 37.09 779,542 +0.11(+0.30%)
Mar 15, 2004 38.31 38.31 36.77 36.98 379,563 -1.45(-3.77%)
Mar 12, 2004 37.96 38.46 37.90 38.43 162,267 +0.55(+1.46%)
Mar 11, 2004 38.40 38.40 37.77 37.88 390,357 -0.37(-0.96%)
Mar 10, 2004 39.25 39.27 38.24 38.24 236,772 -1.00(-2.54%)
Mar 09, 2004 39.89 39.89 39.04 39.24 204,389 -0.56(-1.41%)
Mar 08, 2004 40.44 40.68 39.73 39.80 484,691 -0.67(-1.66%)
Mar 05, 2004 40.82 40.82 40.26 40.48 373,462 -0.43(-1.06%)
Mar 04, 2004 40.10 40.91 40.10 40.91 823,189 +1.83(+4.69%)
Mar 03, 2004 39.16 39.16 38.70 39.08 508,861 -0.04(-0.11%)
Mar 02, 2004 40.00 40.00 39.09 39.12 378,859 -0.89(-2.22%)
Mar 01, 2004 39.34 40.08 39.23 40.01 276,312 +0.66(+1.69%)
Feb 27, 2004 39.82 39.82 39.03 39.34 571,046 -0.29(-0.73%)
Feb 26, 2004 39.73 39.82 39.37 39.63 511,442 -0.10(-0.26%)
Feb 25, 2004 39.30 39.83 39.10 39.73 300,834 +0.39(+1.00%)
Feb 24, 2004 38.16 39.45 37.80 39.34 1,014,672 +1.09(+2.85%)
Feb 23, 2004 39.33 39.72 38.25 38.25 826,943 -1.30(-3.28%)
Feb 20, 2004 39.97 39.97 39.04 39.55 508,861 -0.32(-0.81%)
Feb 19, 2004 40.40 40.78 39.87 39.87 285,581 -0.40(-0.99%)
Feb 18, 2004 40.44 40.44 39.67 40.27 507,336 -0.23(-0.57%)
Feb 17, 2004 40.31 40.59 40.20 40.50 367,126 +0.19(+0.47%)
Feb 13, 2004 40.70 40.91 40.17 40.31 509,213 -0.30(-0.73%)
Feb 12, 2004 41.76 41.79 40.48 40.61 330,402 -1.07(-2.56%)
Feb 11, 2004 40.57 41.83 40.39 41.68 1,078,382 +1.15(+2.84%)
Feb 10, 2004 40.53 40.73 40.47 40.53 458,644 -0.09(-0.21%)
Feb 09, 2004 40.40 40.93 40.28 40.61 528,338 +0.43(+1.06%)
Feb 06, 2004 39.42 40.25 39.42 40.19 315,266 +0.62(+1.57%)
Feb 05, 2004 39.83 39.88 39.36 39.56 366,774 -0.20(-0.49%)
Feb 04, 2004 40.48 40.55 39.63 39.76 406,901 -0.89(-2.20%)
Feb 03, 2004 40.40 40.85 40.40 40.65 247,801 +0.21(+0.53%)
Feb 02, 2004 40.52 40.78 40.27 40.44 345,420 -0.14(-0.34%)
Jan 30, 2004 40.98 41.05 40.48 40.58 170,480 -0.49(-1.18%)
Jan 29, 2004 41.38 41.82 40.77 41.06 345,185 -0.03(-0.06%)
Jan 28, 2004 42.27 42.39 41.00 41.09 407,605 -1.10(-2.61%)
Jan 27, 2004 42.91 43.04 42.18 42.19 342,721 -0.87(-2.02%)
Jan 26, 2004 42.74 43.24 42.70 43.06 272,323 +0.23(+0.54%)
Jan 23, 2004 43.13 43.84 42.71 42.83 407,488 -0.49(-1.12%)
Jan 22, 2004 42.09 43.46 42.09 43.31 398,688 +1.44(+3.44%)
Jan 21, 2004 42.42 42.42 41.68 41.87 520,242 -0.54(-1.27%)
Jan 20, 2004 43.04 43.05 42.10 42.41 286,755 -0.63(-1.47%)
Jan 16, 2004 43.36 43.41 42.95 43.04 206,383 -0.15(-0.36%)
Jan 15, 2004 43.13 43.49 42.64 43.19 225,626 -0.02(-0.04%)
Jan 14, 2004 43.41 43.64 42.97 43.21 149,126 -0.03(-0.06%)
Jan 13, 2004 43.47 43.72 43.04 43.24 132,231 -0.20(-0.45%)
Jan 12, 2004 43.42 43.53 43.15 43.43 342,135 +0.44(+1.03%)
Jan 09, 2004 42.83 43.66 42.61 42.99 751,383 -1.29(-2.91%)
Jan 08, 2004 44.49 44.66 44.14 44.28 314,093 -0.25(-0.56%)
Jan 07, 2004 44.62 44.70 43.77 44.52 403,029 -0.14(-0.31%)
Jan 06, 2004 45.68 45.68 44.54 44.66 428,607 -1.19(-2.60%)
Jan 05, 2004 45.26 45.85 45.26 45.85 218,938 +0.69(+1.53%)
Jan 02, 2004 45.31 45.60 44.91 45.16 248,270 +0.03(+0.06%)
Dec 31, 2003 45.30 45.72 44.96 45.14 193,829 -0.09(-0.21%)
Dec 30, 2003 45.28 45.51 45.09 45.23 260,121 +0.14(+0.32%)
Dec 29, 2003 44.66 45.33 44.69 45.09 197,349 +0.43(+0.95%)
Dec 26, 2003 44.69 44.94 44.47 44.66 108,178 -0.03(-0.08%)
Dec 24, 2003 45.13 45.13 44.69 44.69 62,185 -0.39(-0.87%)
Dec 23, 2003 45.16 45.34 45.09 45.09 298,488 +0.21(+0.47%)
Dec 22, 2003 44.23 44.92 44.31 44.87 280,888 +0.64(+1.45%)
Dec 19, 2003 44.45 44.47 43.92 44.23 509,448 -0.09(-0.19%)
Dec 18, 2003 44.03 44.62 44.03 44.32 492,552 +0.34(+0.78%)
Dec 17, 2003 43.85 44.06 43.82 43.98 299,896 +0.07(+0.16%)
Dec 16, 2003 44.08 44.09 43.79 43.91 193,946 -0.08(-0.17%)
Dec 15, 2003 44.31 44.39 43.82 43.99 420,394 +0.01(+0.02%)
Dec 12, 2003 43.83 44.09 43.47 43.98 366,774 +0.09(+0.21%)
Dec 11, 2003 43.42 43.94 43.39 43.88 399,157 +0.33(+0.76%)
Dec 10, 2003 42.96 43.65 42.87 43.55 921,746 +0.80(+1.87%)
Dec 09, 2003 42.62 42.89 42.61 42.75 403,381 +0.03(+0.06%)
Dec 08, 2003 41.76 42.77 41.76 42.73 665,028 +0.90(+2.16%)
Dec 05, 2003 41.62 42.49 41.44 41.82 759,830 +0.21(+0.51%)
Dec 04, 2003 41.00 41.81 40.86 41.61 799,605 +0.71(+1.73%)
Dec 03, 2003 40.91 41.20 40.82 40.90 667,022 +0.17(+0.42%)
Dec 02, 2003 40.66 41.00 40.63 40.73 880,211 +0.93(+2.33%)
Dec 01, 2003 39.50 39.80 39.47 39.80 707,266 +0.43(+1.08%)
Nov 28, 2003 38.95 39.41 38.95 39.38 86,824 +0.43(+1.09%)
Nov 26, 2003 38.72 38.95 38.72 38.95 423,445 +0.34(+0.88%)
Nov 25, 2003 38.63 38.98 38.44 38.61 758,071 +0.01(+0.02%)
Nov 24, 2003 38.69 38.78 38.33 38.60 291,565 +0.03(+0.07%)
Nov 21, 2003 38.69 38.83 38.50 38.57 233,839 +0.05(+0.13%)
Nov 20, 2003 38.69 39.00 38.52 38.52 550,044 +0.09(+0.22%)
Nov 19, 2003 38.65 38.80 38.32 38.44 372,289 -0.26(-0.66%)
Nov 18, 2003 39.46 39.46 38.68 38.69 166,022 -0.38(-0.98%)
Nov 17, 2003 39.10 39.14 38.86 39.08 278,190 -0.53(-1.33%)
Nov 14, 2003 40.48 40.62 39.61 39.61 229,146 -0.67(-1.67%)
Nov 13, 2003 40.02 40.35 39.99 40.28 238,532 +0.18(+0.45%)
Nov 12, 2003 39.55 39.80 39.50 40.10 198,053 +0.51(+1.29%)
Nov 11, 2003 39.39 39.90 39.24 39.59 479,294 +0.20(+0.50%)
Nov 10, 2003 39.28 39.47 39.01 39.39 309,751 +0.09(+0.24%)
Nov 07, 2003 39.63 39.72 38.92 39.30 932,893 -0.33(-0.84%)
Nov 06, 2003 37.71 39.76 37.71 39.63 554,620 +0.85(+2.20%)
Nov 05, 2003 39.38 39.38 38.56 38.78 226,799 -0.05(-0.13%)
Nov 04, 2003 39.38 39.38 38.62 38.83 371,599 -0.32(-0.83%)
Nov 03, 2003 39.21 39.34 38.96 39.15 150,769 +0.11(+0.28%)
Oct 31, 2003 39.28 39.28 38.75 39.04 210,607 -0.45(-1.14%)
Oct 30, 2003 39.64 39.66 39.36 39.50 228,676 -0.14(-0.34%)
Oct 29, 2003 39.97 39.97 39.29 39.63 364,779 -0.34(-0.85%)
Oct 28, 2003 39.63 40.06 39.63 39.97 171,888 +0.33(+0.84%)
Oct 27, 2003 39.34 39.97 39.34 39.64 136,103 +0.31(+0.78%)
Oct 24, 2003 39.33 39.38 39.01 39.33 262,937 -0.02(-0.04%)
Oct 23, 2003 38.98 39.45 38.85 39.35 253,902 +0.35(+0.90%)
Oct 22, 2003 38.93 39.12 38.90 39.00 237,241 -0.03(-0.09%)
Oct 21, 2003 39.16 39.48 39.00 39.04 282,648 -0.06(-0.15%)
Oct 20, 2003 39.81 39.81 38.49 39.09 382,731 -0.49(-1.25%)
Oct 17, 2003 40.07 40.59 39.55 39.59 394,347 -0.41(-1.02%)
Oct 16, 2003 39.81 40.19 39.81 40.00 105,010 +0.29(+0.73%)
Oct 15, 2003 39.55 40.02 39.46 39.71 411,594 +0.08(+0.19%)
Oct 14, 2003 39.67 39.79 39.32 39.63 141,265 +0.06(+0.15%)
Oct 13, 2003 39.63 39.80 39.38 39.57 130,236 -0.06(-0.15%)
Oct 10, 2003 39.42 40.02 39.42 39.63 257,774 +0.43(+1.11%)
Oct 09, 2003 39.42 40.06 39.18 39.20 250,265 +0.07(+0.17%)
Oct 08, 2003 39.42 39.63 39.12 39.13 275,139 -0.43(-1.10%)
Oct 07, 2003 39.64 39.65 39.27 39.56 300,130 -0.13(-0.32%)
Oct 06, 2003 39.67 40.02 39.59 39.69 265,283 +0.09(+0.22%)
Oct 03, 2003 39.54 39.78 39.14 39.61 405,728 +0.28(+0.72%)
Oct 02, 2003 39.37 39.55 38.99 39.32 316,087 -0.21(-0.54%)
Oct 01, 2003 39.04 39.76 39.04 39.54 480,936 +1.34(+3.50%)
Sep 30, 2003 38.05 38.94 38.05 38.20 590,054 +0.70(+1.86%)
Sep 29, 2003 37.64 37.81 36.74 37.50 666,436 -0.14(-0.36%)
Sep 26, 2003 37.71 37.75 37.46 37.64 767,105 -0.07(-0.18%)
Sep 25, 2003 37.85 38.06 37.66 37.71 584,656 -0.14(-0.38%)
Sep 24, 2003 39.17 38.99 37.85 37.85 440,457 -1.32(-3.37%)
Sep 23, 2003 39.27 39.44 39.00 39.17 301,656 -0.09(-0.24%)
Sep 22, 2003 39.76 39.76 39.07 39.27 267,747 -0.66(-1.64%)
Sep 19, 2003 40.49 40.49 39.49 39.92 321,250 -0.63(-1.56%)
Sep 18, 2003 40.28 40.66 40.04 40.55 300,717 +0.27(+0.68%)
Sep 17, 2003 40.83 40.91 39.89 40.28 407,957 -0.49(-1.21%)
Sep 16, 2003 40.71 41.09 40.59 40.77 321,133 +0.08(+0.19%)
Sep 15, 2003 40.78 41.18 40.47 40.70 209,903 -0.17(-0.42%)
Sep 12, 2003 41.17 41.24 40.59 40.87 309,517 -0.48(-1.15%)
Sep 11, 2003 41.55 41.86 41.15 41.34 187,963 -0.33(-0.80%)
Sep 10, 2003 42.26 42.35 41.09 41.68 296,728 -0.75(-1.77%)
Sep 09, 2003 42.83 42.87 42.24 42.43 167,782 -0.36(-0.84%)
Sep 08, 2003 43.25 43.69 42.70 42.79 315,031 -0.55(-1.28%)
Sep 05, 2003 44.03 44.03 43.23 43.34 418,751 -0.69(-1.57%)
Sep 04, 2003 42.83 44.22 42.79 44.03 862,025 +2.01(+4.79%)
Sep 03, 2003 42.40 42.53 41.93 42.02 445,737 -0.37(-0.86%)
Sep 02, 2003 43.04 43.23 42.24 42.38 466,270 -0.51(-1.19%)
Aug 29, 2003 42.00 43.09 42.00 42.90 384,022 +0.79(+1.88%)
Aug 28, 2003 41.91 42.13 41.46 42.10 297,314 +0.25(+0.59%)
Aug 27, 2003 41.68 41.89 41.34 41.86 217,765 +0.09(+0.22%)
Aug 26, 2003 41.69 41.92 41.40 41.76 251,673 +0.08(+0.18%)
Aug 25, 2003 41.98 42.23 41.57 41.69 383,552 -0.25(-0.59%)
Aug 22, 2003 41.85 42.19 41.72 41.93 522,823 +0.51(+1.23%)
Aug 21, 2003 40.88 41.42 40.71 41.42 195,706 +0.72(+1.76%)
Aug 20, 2003 40.36 40.71 40.31 40.71 406,901 +0.35(+0.87%)
Aug 19, 2003 39.59 40.44 39.50 40.36 864,958 +0.98(+2.49%)
Aug 18, 2003 39.29 39.67 38.35 39.38 494,664 +0.15(+0.39%)
Aug 15, 2003 39.13 39.25 39.10 39.22 198,053 +0.09(+0.22%)
Aug 14, 2003 38.86 39.21 38.61 39.14 323,127 +0.20(+0.53%)
Aug 13, 2003 38.61 39.05 38.43 38.93 581,254 +0.41(+1.06%)
Aug 12, 2003 38.57 38.57 38.44 38.52 744,812 -0.03(-0.09%)
Aug 11, 2003 39.29 39.29 38.53 38.56 546,289 -0.55(-1.40%)
Aug 08, 2003 38.35 39.42 38.23 39.10 491,379 +0.96(+2.53%)
Aug 07, 2003 37.82 38.17 37.66 38.14 336,620 +0.36(+0.95%)
Aug 06, 2003 38.53 38.53 37.57 37.78 458,761 -0.75(-1.95%)
Aug 05, 2003 39.08 39.16 38.46 38.53 252,729 -0.72(-1.82%)
Aug 04, 2003 39.70 40.02 38.85 39.25 387,541 -0.45(-1.14%)
Aug 01, 2003 40.42 40.68 39.46 39.70 438,932 -0.69(-1.71%)
Jul 31, 2003 39.42 40.71 39.42 40.39 407,957 +0.89(+2.24%)
Jul 30, 2003 39.46 39.92 39.21 39.50 840,436 -0.12(-0.30%)
Jul 29, 2003 39.91 40.23 39.38 39.62 498,301 -0.16(-0.41%)
Jul 28, 2003 39.49 40.14 39.24 39.79 342,721 +0.49(+1.26%)
Jul 25, 2003 39.35 39.51 38.50 39.29 569,403 -0.06(-0.15%)
Jul 24, 2003 40.06 40.14 39.30 39.35 406,314 -0.60(-1.49%)
Jul 23, 2003 40.91 40.92 39.78 39.95 865,780 -0.84(-2.05%)
Jul 22, 2003 40.87 41.29 40.48 40.78 435,882 -0.04(-0.10%)
Jul 21, 2003 41.36 41.36 40.65 40.82 440,575 -0.53(-1.28%)
Jul 18, 2003 41.36 41.94 41.14 41.35 330,988 +0.13(+0.31%)
Jul 17, 2003 41.25 41.58 41.15 41.23 473,545 -0.09(-0.21%)
Jul 16, 2003 41.38 41.62 41.11 41.31 725,218 +0.14(+0.35%)
Jul 15, 2003 41.17 41.23 40.73 41.17 382,027 +0.38(+0.92%)
Jul 14, 2003 40.82 41.09 40.51 40.79 182,096 +0.31(+0.76%)
Jul 11, 2003 40.48 40.86 40.27 40.48 234,543 +0.14(+0.36%)
Jul 10, 2003 40.36 40.49 40.01 40.34 367,009 -0.14(-0.34%)
Jul 09, 2003 40.02 40.82 39.96 40.48 443,860 +0.47(+1.17%)
Jul 08, 2003 40.67 40.74 39.94 40.01 448,084 -0.66(-1.63%)
Jul 07, 2003 40.44 41.05 40.38 40.67 292,387 +0.52(+1.29%)
Jul 03, 2003 40.03 40.46 39.61 40.15 350,582 +0.11(+0.28%)
Jul 02, 2003 41.22 41.22 39.46 40.04 1,056,676 -1.18(-2.85%)
Jul 01, 2003 41.70 41.70 40.68 41.22 387,307 -0.55(-1.33%)
Jun 30, 2003 41.51 42.09 41.48 41.77 411,477 +0.37(+0.89%)
Jun 27, 2003 41.75 42.09 41.36 41.40 154,054 -0.28(-0.67%)
Jun 26, 2003 41.78 42.30 41.59 41.69 589,350 -0.09(-0.20%)
Jun 25, 2003 42.32 42.91 41.77 41.77 200,400 -0.55(-1.29%)
Jun 24, 2003 42.69 43.17 42.29 42.32 132,113 -0.38(-0.88%)
Jun 23, 2003 43.19 43.26 42.49 42.69 213,775 -0.51(-1.18%)
Jun 20, 2003 43.13 43.54 43.02 43.20 282,296 +0.56(+1.32%)
Jun 19, 2003 43.29 43.46 42.51 42.64 256,014 -0.73(-1.69%)
Jun 18, 2003 43.47 43.47 42.53 43.37 181,979 -0.09(-0.22%)
Jun 17, 2003 43.98 43.98 43.12 43.47 243,812 -0.43(-0.97%)
Jun 16, 2003 43.00 43.98 42.90 43.89 192,539 +1.02(+2.39%)
Jun 13, 2003 43.17 43.42 42.76 42.87 229,615 -0.23(-0.53%)
Jun 12, 2003 42.90 43.15 42.51 43.10 202,394 +0.21(+0.50%)
Jun 11, 2003 42.53 43.04 42.21 42.89 267,747 -0.05(-0.12%)
Jun 10, 2003 42.58 43.02 42.43 42.94 163,441 +0.48(+1.12%)
Jun 09, 2003 43.16 43.51 42.15 42.46 409,834 -0.75(-1.74%)
Jun 06, 2003 44.02 44.62 43.08 43.21 368,417 -0.58(-1.32%)
Jun 05, 2003 43.25 43.93 42.79 43.79 200,634 +0.38(+0.86%)
Jun 04, 2003 42.38 43.52 42.38 43.42 140,561 +0.87(+2.04%)
Jun 03, 2003 42.61 42.88 42.19 42.55 391,765 -0.24(-0.56%)
Jun 02, 2003 41.76 43.40 41.39 42.79 500,413 +1.41(+3.40%)
May 30, 2003 40.83 41.61 40.83 41.38 626,661 +0.59(+1.44%)
May 29, 2003 40.82 40.97 40.71 40.79 470,963 +0.19(+0.46%)
May 28, 2003 40.20 40.84 39.99 40.60 275,491 +0.42(+1.04%)
May 27, 2003 39.84 40.42 39.46 40.19 261,998 +0.21(+0.53%)
May 23, 2003 40.14 40.14 39.75 39.97 202,629 -0.12(-0.30%)
May 22, 2003 39.51 40.27 39.38 40.09 261,529 +0.69(+1.75%)
May 21, 2003 39.31 39.51 39.04 39.40 339,201 +0.07(+0.17%)
May 20, 2003 40.10 40.73 39.00 39.33 233,604 -0.64(-1.60%)
May 19, 2003 41.05 41.41 39.95 39.97 123,079 -1.29(-3.12%)
May 16, 2003 41.46 41.70 40.69 41.26 157,809 -0.25(-0.60%)
May 15, 2003 41.39 41.69 41.12 41.51 139,388 +0.09(+0.23%)
May 14, 2003 41.63 41.86 41.07 41.41 163,441 -0.18(-0.43%)
May 13, 2003 41.96 41.98 41.51 41.59 186,672 -0.58(-1.37%)
May 12, 2003 41.54 42.46 41.13 42.17 169,424 +0.63(+1.52%)
May 09, 2003 41.34 41.58 40.75 41.54 248,270 +0.55(+1.35%)
May 08, 2003 42.07 42.09 40.74 40.99 376,395 -1.20(-2.85%)
May 07, 2003 41.73 42.21 41.00 42.19 352,929 +0.46(+1.10%)
May 06, 2003 40.71 41.73 40.71 41.73 409,013 +1.01(+2.49%)
May 05, 2003 41.41 41.41 40.39 40.71 458,644 -0.69(-1.67%)
May 02, 2003 40.87 41.45 40.82 41.40 281,006 +0.43(+1.04%)
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.