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 (%)
Aug 29, 2008 5.267 5.318 5.088 5.208 251,960 -0.09(-1.61%)
Aug 28, 2008 5.182 5.472 5.173 5.293 306,278 +0.09(+1.64%)
Aug 27, 2008 4.858 5.335 4.858 5.208 416,500 +0.18(+3.56%)
Aug 26, 2008 4.960 5.182 4.850 5.029 509,179 +0.07(+1.37%)
Aug 25, 2008 5.156 5.259 4.926 4.960 317,014 -0.28(-5.37%)
Aug 22, 2008 5.122 5.318 5.105 5.242 276,195 +0.17(+3.36%)
Aug 21, 2008 4.969 5.139 4.756 5.071 335,636 +0.00(+0.00%)
Aug 20, 2008 5.080 5.225 4.850 5.071 280,815 +0.04(+0.85%)
Aug 19, 2008 5.446 5.548 4.986 5.029 434,427 -0.50(-9.09%)
Aug 18, 2008 5.787 5.813 5.455 5.531 480,433 -0.25(-4.28%)
Aug 15, 2008 5.864 6.077 5.719 5.779 0 -0.08(-1.31%)
Aug 14, 2008 5.642 5.949 5.565 5.855 443,354 +0.25(+4.41%)
Aug 13, 2008 5.821 5.949 5.318 5.608 657,500 -0.20(-3.38%)
Aug 12, 2008 6.128 6.196 5.583 5.804 911,571 -0.41(-6.58%)
Aug 11, 2008 5.753 6.418 5.744 6.213 645,621 +0.46(+8.00%)
Aug 08, 2008 5.421 5.830 5.421 5.753 410,024 +0.38(+6.97%)
Aug 07, 2008 5.813 5.838 5.344 5.378 465,466 -0.50(-8.55%)
Aug 06, 2008 5.804 5.906 5.531 5.881 339,556 +0.08(+1.32%)
Aug 05, 2008 5.421 5.923 5.421 5.804 700,725 +0.38(+6.91%)
Aug 04, 2008 5.727 5.796 5.156 5.429 837,185 +0.06(+1.11%)
Aug 01, 2008 5.139 5.489 5.139 5.369 841,646 +0.14(+2.77%)
Jul 31, 2008 5.054 5.404 5.054 5.225 380,753 -0.03(-0.49%)
Jul 30, 2008 5.301 5.438 4.994 5.250 450,199 +0.12(+2.33%)
Jul 29, 2008 5.131 5.318 4.926 5.131 574,586 +0.25(+5.06%)
Jul 28, 2008 5.097 5.421 4.781 4.884 427,631 -0.29(-5.60%)
Jul 25, 2008 5.284 5.344 5.003 5.173 516,221 +0.04(+0.83%)
Jul 24, 2008 5.625 5.736 5.097 5.131 658,935 -0.48(-8.51%)
Jul 23, 2008 5.293 5.668 5.173 5.608 1,102,650 +0.40(+7.69%)
Jul 22, 2008 4.730 5.233 4.654 5.208 777,769 +0.50(+10.69%)
Jul 21, 2008 4.534 5.318 4.398 4.705 935,428 +0.26(+5.95%)
Jul 18, 2008 4.219 4.764 4.219 4.440 708,639 -0.25(-5.27%)
Jul 17, 2008 4.117 4.781 4.040 4.688 1,135,490 +0.65(+16.03%)
Jul 16, 2008 4.261 4.492 4.023 4.040 1,067,928 -0.15(-3.66%)
Jul 15, 2008 4.236 4.381 4.168 4.193 803,028 -0.09(-1.99%)
Jul 14, 2008 4.500 4.551 4.261 4.279 638,443 -0.14(-3.09%)
Jul 11, 2008 4.321 4.475 4.176 4.415 998,094 +0.10(+2.37%)
Jul 10, 2008 5.242 5.404 4.159 4.313 1,695,876 -1.41(-24.70%)
Jul 09, 2008 5.702 5.864 5.600 5.727 971,142 +0.05(+0.90%)
Jul 08, 2008 5.225 5.702 5.182 5.676 835,399 +0.46(+8.82%)
Jul 07, 2008 5.523 5.583 5.063 5.216 815,580 -0.27(-4.97%)
Jul 04, 2008 5.480 5.651 5.438 5.489 456,644 +0.00(+0.00%)
Jul 03, 2008 5.480 5.651 5.438 5.489 456,644 +0.03(+0.62%)
Jul 02, 2008 5.668 5.855 5.412 5.455 638,384 -0.26(-4.62%)
Jul 01, 2008 5.923 6.017 5.565 5.719 723,986 -0.26(-4.42%)
Jun 30, 2008 6.043 6.077 5.932 5.983 576,360 -0.11(-1.82%)
Jun 27, 2008 6.188 6.256 5.983 6.094 1,085,638 -0.08(-1.24%)
Jun 26, 2008 6.392 6.443 6.111 6.171 480,830 -0.22(-3.47%)
Jun 25, 2008 6.614 7.100 5.378 6.392 1,080,990 +0.40(+6.69%)
Jun 24, 2008 6.247 6.307 5.958 5.992 848,254 -0.28(-4.48%)
Jun 23, 2008 6.494 6.520 6.247 6.273 610,380 -0.20(-3.16%)
Jun 20, 2008 6.793 6.835 6.384 6.477 913,829 -0.33(-4.88%)
Jun 19, 2008 6.691 6.818 6.648 6.810 295,034 +0.12(+1.78%)
Jun 18, 2008 6.827 6.878 6.571 6.691 599,278 -0.15(-2.24%)
Jun 17, 2008 7.142 7.142 6.818 6.844 350,024 -0.18(-2.55%)
Jun 16, 2008 7.219 7.270 6.997 7.023 295,675 -0.23(-3.17%)
Jun 13, 2008 7.100 7.279 7.083 7.253 304,192 +0.18(+2.53%)
Jun 12, 2008 7.125 7.330 7.014 7.074 346,288 -0.02(-0.24%)
Jun 11, 2008 7.296 7.432 7.091 7.091 596,850 -0.28(-3.82%)
Jun 10, 2008 7.543 7.637 7.304 7.372 633,188 -0.09(-1.14%)
Jun 09, 2008 7.296 7.509 7.270 7.458 623,225 +0.14(+1.86%)
Jun 06, 2008 7.705 8.020 7.321 7.321 446,352 -0.47(-6.02%)
Jun 05, 2008 7.884 8.131 7.739 7.790 484,666 -0.03(-0.44%)
Jun 04, 2008 7.773 7.867 7.671 7.824 454,369 +0.03(+0.44%)
Jun 03, 2008 7.909 7.977 7.679 7.790 469,842 -0.12(-1.51%)
Jun 02, 2008 8.139 8.344 7.816 7.909 844,263 -0.34(-4.13%)
May 30, 2008 8.370 8.387 8.165 8.250 495,362 -0.14(-1.63%)
May 29, 2008 8.412 8.617 8.370 8.387 498,753 -0.01(-0.10%)
May 28, 2008 8.868 8.992 8.284 8.395 1,007,031 -0.72(-7.86%)
May 27, 2008 8.821 9.179 8.821 9.111 299,185 +0.29(+3.29%)
May 26, 2008 9.145 9.290 8.813 8.821 0 +0.00(+0.00%)
May 23, 2008 9.145 9.290 8.813 8.821 223,368 -0.39(-4.26%)
May 22, 2008 8.932 9.350 8.906 9.213 312,024 +0.25(+2.76%)
May 21, 2008 9.205 9.333 8.906 8.966 260,420 -0.21(-2.32%)
May 20, 2008 9.299 9.341 9.120 9.179 277,362 -0.11(-1.19%)
May 19, 2008 9.375 9.571 9.043 9.290 376,295 -0.09(-1.00%)
May 16, 2008 9.674 9.691 9.273 9.384 433,942 -0.23(-2.39%)
May 15, 2008 9.460 9.646 9.307 9.614 347,724 +0.06(+0.62%)
May 14, 2008 9.401 9.801 9.316 9.554 570,757 +0.22(+2.37%)
May 13, 2008 9.290 9.529 9.154 9.333 660,054 +0.09(+0.92%)
May 12, 2008 8.889 9.290 8.864 9.247 647,063 +0.41(+4.63%)
May 09, 2008 8.949 9.090 8.770 8.838 282,385 -0.15(-1.71%)
May 08, 2008 8.898 9.171 8.753 8.992 798,188 +0.11(+1.25%)
May 07, 2008 9.256 9.443 8.864 8.881 519,403 -0.42(-4.49%)
May 06, 2008 6.870 9.375 6.870 9.299 629,339 +0.31(+3.41%)
May 05, 2008 8.889 9.085 8.889 8.992 681,092 +0.01(+0.09%)
May 02, 2008 9.418 9.418 8.864 8.983 937,656 -0.39(-4.18%)
May 01, 2008 9.034 9.716 8.941 9.375 773,873 +0.34(+3.77%)
Apr 30, 2008 9.060 9.358 9.000 9.034 602,394 +0.00(+0.00%)
Apr 29, 2008 8.898 9.145 8.753 9.034 522,578 +0.26(+3.01%)
Apr 28, 2008 8.566 8.966 8.387 8.770 806,542 +0.21(+2.49%)
Apr 25, 2008 8.352 8.583 8.071 8.557 774,362 +0.22(+2.66%)
Apr 24, 2008 6.801 8.387 6.733 8.335 1,679,917 +1.08(+14.92%)
Apr 23, 2008 7.245 7.526 7.134 7.253 525,484 +0.03(+0.35%)
Apr 22, 2008 7.747 8.020 7.210 7.227 718,019 -0.55(-7.12%)
Apr 21, 2008 7.713 7.850 7.671 7.781 417,424 +0.04(+0.55%)
Apr 18, 2008 7.926 8.020 7.713 7.739 564,149 -0.15(-1.94%)
Apr 17, 2008 7.807 7.943 7.645 7.892 2,394,497 +0.09(+1.20%)
Apr 16, 2008 7.901 7.935 7.611 7.798 1,203,615 -0.02(-0.22%)
Apr 15, 2008 7.952 7.960 7.713 7.816 1,317,061 -0.06(-0.76%)
Apr 14, 2008 7.995 8.012 7.722 7.875 335,875 -0.09(-1.07%)
Apr 11, 2008 8.131 8.267 7.884 7.960 434,915 -0.19(-2.30%)
Apr 10, 2008 7.918 8.191 7.773 8.148 1,203,691 +0.25(+3.13%)
Apr 09, 2008 8.549 8.549 7.867 7.901 408,686 -0.55(-6.46%)
Apr 08, 2008 8.489 8.557 8.335 8.446 415,964 -0.10(-1.20%)
Apr 07, 2008 8.583 8.608 8.327 8.549 371,937 +0.13(+1.52%)
Apr 04, 2008 8.702 8.727 8.421 8.421 380,854 -0.26(-3.04%)
Apr 03, 2008 8.821 8.992 8.549 8.685 364,075 -0.20(-2.21%)
Apr 02, 2008 8.762 8.915 8.600 8.881 411,477 +0.04(+0.48%)
Apr 01, 2008 8.702 8.847 8.455 8.838 473,779 +0.38(+4.43%)
Mar 31, 2008 8.335 8.531 8.191 8.463 549,692 +0.20(+2.37%)
Mar 28, 2008 8.668 8.668 8.242 8.267 382,027 -0.38(-4.34%)
Mar 27, 2008 8.830 8.924 8.600 8.642 408,426 -0.16(-1.84%)
Mar 26, 2008 9.009 9.009 8.523 8.804 389,342 -0.30(-3.28%)
Mar 25, 2008 9.460 9.529 9.000 9.103 464,627 -0.26(-2.82%)
Mar 24, 2008 8.898 9.418 8.898 9.367 458,292 +0.47(+5.27%)
Mar 21, 2008 8.710 8.949 8.557 8.898 913,852 +0.00(+0.00%)
Mar 20, 2008 8.710 8.949 8.557 8.898 913,852 +0.31(+3.57%)
Mar 19, 2008 9.043 9.103 8.583 8.591 370,534 -0.26(-2.89%)
Mar 18, 2008 8.412 8.898 8.378 8.847 580,425 +0.59(+7.12%)
Mar 17, 2008 8.472 8.591 8.063 8.259 512,127 -0.42(-4.81%)
Mar 14, 2008 9.077 9.179 8.395 8.676 705,972 -0.31(-3.42%)
Mar 13, 2008 8.591 9.068 8.404 8.983 557,694 +0.28(+3.23%)
Mar 12, 2008 9.247 9.247 8.685 8.702 606,299 -0.43(-4.76%)
Mar 11, 2008 8.736 9.137 8.736 9.137 641,002 +0.52(+6.03%)
Mar 10, 2008 8.932 9.111 8.617 8.617 319,163 -0.27(-3.07%)
Mar 07, 2008 8.872 9.179 8.855 8.889 372,523 -0.09(-0.95%)
Mar 06, 2008 9.478 9.631 8.847 8.975 798,667 -0.54(-5.65%)
Mar 05, 2008 9.520 9.648 9.392 9.512 456,708 +0.05(+0.54%)
Mar 04, 2008 9.418 9.648 9.213 9.460 1,161,980 -0.09(-0.89%)
Mar 03, 2008 9.537 9.622 9.367 9.546 564,260 +0.03(+0.27%)
Feb 29, 2008 9.818 10.01 9.469 9.520 448,607 -0.54(-5.34%)
Feb 28, 2008 10.78 10.78 10.05 10.06 428,724 -0.72(-6.72%)
Feb 27, 2008 10.91 11.06 10.68 10.78 320,776 -0.13(-1.17%)
Feb 26, 2008 10.47 11.17 10.47 10.91 551,217 +0.43(+4.07%)
Feb 25, 2008 10.24 10.50 10.12 10.48 883,527 +0.14(+1.40%)
Feb 22, 2008 10.35 11.17 9.912 10.34 1,497,603 -0.26(-2.41%)
Feb 21, 2008 10.82 11.11 10.55 10.59 852,052 -0.18(-1.66%)
Feb 20, 2008 10.43 10.82 10.37 10.77 513,598 +0.32(+3.02%)
Feb 19, 2008 10.82 10.92 10.35 10.46 815,582 -0.27(-2.54%)
Feb 18, 2008 10.41 10.76 10.05 10.73 0 +0.00(+0.00%)
Feb 15, 2008 10.41 10.76 10.05 10.73 453,246 +0.24(+2.28%)
Feb 14, 2008 10.78 10.82 10.41 10.49 370,040 -0.26(-2.38%)
Feb 13, 2008 10.22 10.79 10.01 10.75 515,549 +0.71(+7.05%)
Feb 12, 2008 9.750 10.18 9.691 10.04 347,649 +0.37(+3.88%)
Feb 11, 2008 9.921 10.05 9.605 9.665 613,050 -0.30(-2.99%)
Feb 08, 2008 10.26 10.45 9.912 9.963 1,009,040 -0.05(-0.51%)
Feb 07, 2008 9.963 10.30 9.844 10.01 789,515 +0.09(+0.95%)
Feb 06, 2008 10.36 10.53 9.861 9.921 508,157 -0.41(-3.96%)
Feb 05, 2008 10.29 10.88 10.13 10.33 654,109 -0.07(-0.66%)
Feb 04, 2008 10.55 10.59 10.29 10.40 593,691 -0.24(-2.24%)
Feb 01, 2008 10.68 11.01 10.56 10.64 561,777 +0.10(+0.97%)
Jan 31, 2008 10.53 10.82 10.41 10.53 650,760 -0.18(-1.67%)
Jan 30, 2008 10.49 10.98 10.27 10.71 680,281 +0.20(+1.95%)
Jan 29, 2008 10.36 10.52 10.13 10.51 412,650 +0.28(+2.75%)
Jan 28, 2008 9.946 10.36 9.699 10.23 508,978 +0.23(+2.30%)
Jan 25, 2008 10.24 10.30 9.818 9.997 379,798 -0.14(-1.43%)
Jan 24, 2008 9.844 10.26 9.631 10.14 571,750 +0.55(+5.78%)
Jan 23, 2008 9.188 9.665 8.949 9.588 811,338 +0.21(+2.27%)
Jan 22, 2008 8.710 9.512 8.514 9.375 584,187 +0.29(+3.19%)
Jan 21, 2008 9.563 9.639 8.949 9.085 0 +0.00(+0.00%)
Jan 18, 2008 9.563 9.639 8.949 9.085 472,866 -0.52(-5.41%)
Jan 17, 2008 9.605 9.716 9.324 9.605 688,024 +0.02(+0.18%)
Jan 16, 2008 9.000 9.691 9.000 9.588 619,855 +0.54(+5.93%)
Jan 15, 2008 9.401 9.554 9.034 9.051 349,323 -0.40(-4.24%)
Jan 14, 2008 9.469 9.614 9.401 9.452 361,494 -0.10(-1.07%)
Jan 11, 2008 9.793 9.938 9.541 9.554 560,134 -0.23(-2.35%)
Jan 10, 2008 9.290 9.887 9.264 9.784 765,462 +0.41(+4.36%)
Jan 09, 2008 9.571 9.716 9.273 9.375 974,568 -0.26(-2.74%)
Jan 08, 2008 10.29 10.40 9.605 9.639 571,985 -0.57(-5.59%)
Jan 07, 2008 10.18 10.44 10.14 10.21 617,246 +0.09(+0.84%)
Jan 04, 2008 10.53 10.74 10.08 10.13 950,140 -0.53(-4.96%)
Jan 03, 2008 11.35 11.35 10.65 10.65 432,244 -0.61(-5.45%)
Jan 02, 2008 11.58 11.72 11.17 11.27 503,522 -0.40(-3.43%)
Jan 01, 2008 11.58 11.87 11.55 11.67 0 +0.00(+0.00%)
Dec 31, 2007 11.58 11.87 11.55 11.67 908,957 -0.02(-0.15%)
Dec 28, 2007 12.11 12.26 11.64 11.69 283,704 -0.38(-3.11%)
Dec 27, 2007 12.32 12.49 12.06 12.06 586,064 -0.21(-1.74%)
Dec 26, 2007 12.66 12.73 12.20 12.27 393,408 -0.45(-3.55%)
Dec 24, 2007 12.74 12.90 12.50 12.72 154,875 -0.03(-0.27%)
Dec 21, 2007 12.90 12.94 12.74 12.76 845,012 +0.12(+0.94%)
Dec 20, 2007 12.47 12.66 12.14 12.64 463,690 +0.24(+1.92%)
Dec 19, 2007 12.41 12.64 12.24 12.40 347,768 -0.06(-0.48%)
Dec 18, 2007 12.11 12.50 12.03 12.46 417,226 +0.50(+4.21%)
Dec 17, 2007 12.27 12.36 11.94 11.96 394,444 -0.40(-3.24%)
Dec 14, 2007 12.55 12.73 12.15 12.36 543,591 -0.34(-2.68%)
Dec 13, 2007 12.63 12.78 12.42 12.70 525,287 -0.04(-0.33%)
Dec 12, 2007 13.00 13.10 12.49 12.74 302,635 +0.01(+0.07%)
Dec 11, 2007 13.30 13.38 12.67 12.73 380,736 -0.61(-4.54%)
Dec 10, 2007 13.30 13.45 13.01 13.34 548,401 +0.18(+1.36%)
Dec 07, 2007 13.68 13.70 13.02 13.16 595,803 -0.43(-3.14%)
Dec 06, 2007 13.40 13.64 13.13 13.59 796,790 -0.23(-1.67%)
Dec 05, 2007 14.13 14.19 13.59 13.82 358,796 -0.11(-0.80%)
Dec 04, 2007 13.88 14.04 13.66 13.93 345,889 -0.10(-0.73%)
Dec 03, 2007 14.06 14.22 13.81 14.03 350,723 +0.14(+1.04%)
Nov 30, 2007 14.02 14.44 13.86 13.88 810,634 -0.15(-1.09%)
Nov 29, 2007 14.41 14.41 13.92 14.04 359,617 -0.56(-3.85%)
Nov 28, 2007 14.22 14.82 14.22 14.60 754,903 +0.38(+2.64%)
Nov 27, 2007 13.94 14.36 13.81 14.22 579,494 +0.43(+3.15%)
Nov 26, 2007 15.14 15.26 13.79 13.79 755,436 -1.40(-9.20%)
Nov 23, 2007 14.84 15.32 14.84 15.19 160,155 +0.51(+3.48%)
Nov 21, 2007 14.51 15.19 14.50 14.68 534,087 +0.05(+0.35%)
Nov 20, 2007 14.63 14.79 14.27 14.63 676,174 -0.03(-0.23%)
Nov 19, 2007 15.38 15.50 14.57 14.66 727,799 -0.76(-4.92%)
Nov 16, 2007 15.70 15.85 15.08 15.42 474,483 -0.29(-1.84%)
Nov 15, 2007 15.55 15.84 15.35 15.71 417,578 +0.15(+0.99%)
Nov 14, 2007 16.30 16.30 15.47 15.55 453,833 -0.58(-3.59%)
Nov 13, 2007 16.35 16.35 15.72 16.13 472,899 +0.14(+0.91%)
Nov 12, 2007 15.49 16.70 15.46 15.99 818,848 +0.41(+2.63%)
Nov 09, 2007 14.63 15.75 14.57 15.58 846,890 +0.95(+6.47%)
Nov 08, 2007 14.29 15.20 14.21 14.63 860,617 +0.44(+3.12%)
Nov 07, 2007 14.53 14.63 14.14 14.19 477,534 -0.44(-3.03%)
Nov 06, 2007 14.79 14.86 14.33 14.63 377,568 -0.16(-1.09%)
Nov 05, 2007 14.57 15.10 14.52 14.80 401,973 +0.03(+0.17%)
Nov 02, 2007 14.90 15.23 14.61 14.77 444,799 -0.25(-1.65%)
Nov 01, 2007 15.60 15.76 14.96 15.02 436,938 -0.79(-5.01%)
Oct 31, 2007 15.80 15.85 15.50 15.81 405,728 +0.00(+0.00%)
Oct 30, 2007 15.89 15.98 15.78 15.81 279,128 -0.09(-0.59%)
Oct 29, 2007 16.13 16.24 15.72 15.90 435,060 -0.12(-0.74%)
Oct 26, 2007 15.68 16.07 15.44 16.02 270,680 +0.55(+3.58%)
Oct 25, 2007 15.84 15.94 15.38 15.47 435,295 -0.28(-1.79%)
Oct 24, 2007 15.86 15.87 15.43 15.75 311,394 -0.14(-0.91%)
Oct 23, 2007 16.16 16.25 15.78 15.90 512,381 +0.01(+0.05%)
Oct 22, 2007 14.74 15.98 14.74 15.89 590,406 +0.98(+6.58%)
Oct 19, 2007 15.41 15.56 14.91 14.91 441,983 -0.45(-2.94%)
Oct 18, 2007 15.81 15.96 15.31 15.36 394,464 -0.58(-3.64%)
Oct 17, 2007 16.49 16.49 15.80 15.94 372,171 -0.41(-2.50%)
Oct 16, 2007 16.39 16.52 16.13 16.35 322,540 +0.01(+0.05%)
Oct 15, 2007 16.57 16.70 16.02 16.34 387,776 -0.43(-2.54%)
Oct 12, 2007 16.86 17.21 16.70 16.76 305,058 -0.10(-0.61%)
Oct 11, 2007 17.27 17.36 16.73 16.87 550,044 -0.39(-2.27%)
Oct 10, 2007 17.91 17.91 17.20 17.26 348,001 -0.74(-4.12%)
Oct 09, 2007 18.13 18.30 17.90 18.00 316,909 -0.10(-0.56%)
Oct 08, 2007 18.34 19.60 18.06 18.10 341,548 -0.28(-1.53%)
Oct 05, 2007 17.96 18.44 17.92 18.38 406,314 +0.58(+3.26%)
Oct 04, 2007 17.89 17.92 17.61 17.80 436,586 +0.05(+0.29%)
Oct 03, 2007 17.39 17.79 17.24 17.75 541,713 +0.33(+1.91%)
Oct 02, 2007 16.71 17.47 16.64 17.42 373,462 +0.79(+4.77%)
Oct 01, 2007 16.43 16.79 16.36 16.63 410,773 +0.15(+0.93%)
Sep 28, 2007 16.69 16.74 16.42 16.47 398,922 -0.25(-1.48%)
Sep 27, 2007 16.04 16.76 16.00 16.72 416,874 +0.81(+5.09%)
Sep 26, 2007 16.35 16.48 15.85 15.91 462,516 -0.52(-3.16%)
Sep 25, 2007 16.62 16.82 16.39 16.43 365,718 -0.24(-1.43%)
Sep 24, 2007 16.76 16.92 16.66 16.67 374,283 -0.09(-0.51%)
Sep 21, 2007 16.95 16.96 16.76 16.76 478,824 -0.07(-0.41%)
Sep 20, 2007 17.25 17.17 16.57 16.82 346,945 -0.43(-2.47%)
Sep 19, 2007 17.26 17.28 17.00 17.25 289,453 +0.05(+0.30%)
Sep 18, 2007 16.63 17.22 16.41 17.20 474,718 +0.57(+3.43%)
Sep 17, 2007 16.99 16.99 16.62 16.63 551,100 -0.38(-2.21%)
Sep 14, 2007 16.94 17.14 16.30 17.00 261,059 -0.05(-0.30%)
Sep 13, 2007 17.02 17.24 16.88 17.05 304,824 +0.10(+0.60%)
Sep 12, 2007 17.05 17.22 16.90 16.95 273,496 -0.32(-1.83%)
Sep 11, 2007 17.40 17.62 17.06 17.27 333,100 -0.13(-0.73%)
Sep 10, 2007 17.76 17.76 17.21 17.40 324,066 -0.23(-1.31%)
Sep 07, 2007 17.57 17.73 17.32 17.63 330,167 -0.17(-0.96%)
Sep 06, 2007 17.74 17.80 17.54 17.80 227,738 +0.06(+0.34%)
Sep 05, 2007 18.05 18.09 17.69 17.74 247,566 -0.43(-2.35%)
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.