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 (%)
Oct 30, 2015 9.426 9.563 9.145 9.409 71,390 -0.04(-0.45%)
Oct 29, 2015 9.563 9.716 9.384 9.452 33,254 -0.09(-0.98%)
Oct 28, 2015 9.375 9.674 9.247 9.546 92,940 +0.20(+2.19%)
Oct 27, 2015 9.588 9.725 9.137 9.341 144,068 -0.29(-3.01%)
Oct 26, 2015 9.810 9.912 9.588 9.631 116,070 -0.22(-2.25%)
Oct 23, 2015 9.546 9.955 9.495 9.853 125,449 +0.33(+3.49%)
Oct 22, 2015 9.384 9.656 9.316 9.520 61,089 +0.16(+1.73%)
Oct 21, 2015 9.708 9.708 9.324 9.358 45,120 -0.32(-3.35%)
Oct 20, 2015 9.537 9.691 9.426 9.682 47,471 +0.10(+1.07%)
Oct 19, 2015 9.631 9.665 9.307 9.580 108,918 -0.09(-0.97%)
Oct 16, 2015 9.605 9.716 9.435 9.674 78,269 +0.11(+1.16%)
Oct 15, 2015 9.341 9.580 9.171 9.563 149,418 +0.28(+3.03%)
Oct 14, 2015 9.529 9.588 9.264 9.281 66,911 -0.26(-2.77%)
Oct 13, 2015 9.426 9.793 9.405 9.546 89,176 +0.09(+0.90%)
Oct 12, 2015 9.230 9.763 9.128 9.460 170,158 +0.24(+2.59%)
Oct 09, 2015 9.299 9.299 9.051 9.222 60,473 -0.05(-0.55%)
Oct 08, 2015 9.239 9.345 9.068 9.273 85,403 -0.03(-0.37%)
Oct 07, 2015 9.077 9.469 8.971 9.307 137,593 +0.24(+2.63%)
Oct 06, 2015 9.068 9.341 9.009 9.068 66,269 -0.04(-0.47%)
Oct 05, 2015 8.821 9.111 8.821 9.111 80,195 +0.38(+4.29%)
Oct 02, 2015 8.523 8.770 8.310 8.736 124,153 +0.15(+1.79%)
Oct 01, 2015 8.745 8.745 8.463 8.583 173,811 -0.08(-0.89%)
Sep 30, 2015 8.642 8.753 8.421 8.659 128,981 +0.06(+0.69%)
Sep 29, 2015 8.523 8.821 8.480 8.600 100,376 +0.09(+1.10%)
Sep 28, 2015 8.310 8.549 8.310 8.506 92,479 +0.10(+1.22%)
Sep 25, 2015 8.727 8.727 8.284 8.404 165,548 -0.28(-3.24%)
Sep 24, 2015 8.642 8.719 8.446 8.685 117,560 -0.05(-0.59%)
Sep 23, 2015 8.719 8.855 8.591 8.736 72,992 +0.03(+0.29%)
Sep 22, 2015 9.120 9.273 8.685 8.710 225,328 -0.48(-5.19%)
Sep 21, 2015 9.367 9.401 9.047 9.188 97,624 +0.00(+0.00%)
Sep 18, 2015 9.435 9.639 9.094 9.188 201,714 -0.43(-4.43%)
Sep 17, 2015 9.503 9.818 9.384 9.614 118,963 +0.19(+1.99%)
Sep 16, 2015 9.571 9.665 9.341 9.426 198,701 -0.05(-0.54%)
Sep 15, 2015 9.171 9.597 9.094 9.478 110,690 +0.35(+3.83%)
Sep 14, 2015 9.051 9.226 8.889 9.128 139,388 +0.17(+1.90%)
Sep 11, 2015 8.804 8.992 8.804 8.958 105,923 +0.11(+1.25%)
Sep 10, 2015 8.745 8.915 8.702 8.847 38,215 +0.10(+1.17%)
Sep 09, 2015 8.906 8.992 8.710 8.745 101,415 -0.06(-0.68%)
Sep 08, 2015 8.753 9.145 8.685 8.804 63,583 +0.20(+2.38%)
Sep 04, 2015 8.310 8.600 8.600 8.600 83,891 +0.14(+1.71%)
Sep 03, 2015 8.787 8.838 8.412 8.455 51,786 -0.32(-3.69%)
Sep 02, 2015 8.864 8.958 8.668 8.779 53,710 +0.03(+0.29%)
Sep 01, 2015 9.179 9.273 8.625 8.753 131,360 -0.64(-6.81%)
Aug 31, 2015 8.906 9.460 8.906 9.392 116,727 +0.46(+5.15%)
Aug 28, 2015 8.370 8.992 8.370 8.932 113,458 +0.52(+6.18%)
Aug 27, 2015 8.787 8.787 8.352 8.412 173,193 -0.30(-3.42%)
Aug 26, 2015 8.514 8.736 8.199 8.710 70,303 +0.39(+4.71%)
Aug 25, 2015 8.702 8.736 8.301 8.318 83,859 -0.14(-1.71%)
Aug 24, 2015 8.787 8.906 8.352 8.463 110,712 -0.37(-4.15%)
Aug 21, 2015 8.574 8.932 8.318 8.830 95,478 +0.00(+0.00%)
Aug 20, 2015 9.230 9.230 8.796 8.830 47,277 -0.54(-5.73%)
Aug 19, 2015 9.290 9.587 9.068 9.367 97,765 -0.03(-0.27%)
Aug 18, 2015 8.889 9.537 8.804 9.392 105,104 +0.67(+7.72%)
Aug 17, 2015 8.574 8.753 8.574 8.719 22,648 +0.09(+0.99%)
Aug 14, 2015 8.600 8.702 8.549 8.634 28,568 -0.01(-0.10%)
Aug 13, 2015 8.906 8.906 8.557 8.642 72,074 -0.30(-3.34%)
Aug 12, 2015 8.617 9.000 8.540 8.941 40,731 +0.25(+2.84%)
Aug 11, 2015 8.992 9.068 8.574 8.693 66,802 -0.34(-3.77%)
Aug 10, 2015 8.889 9.068 8.779 9.034 81,924 +0.19(+2.12%)
Aug 07, 2015 8.685 8.924 8.668 8.847 56,154 +0.02(+0.19%)
Aug 06, 2015 8.446 9.281 8.446 8.830 84,260 +0.09(+1.07%)
Aug 05, 2015 8.796 8.804 8.540 8.736 42,032 -0.03(-0.29%)
Aug 04, 2015 9.162 9.173 8.719 8.762 39,103 -0.41(-4.46%)
Aug 03, 2015 8.958 9.256 8.872 9.171 71,352 +0.20(+2.18%)
Jul 31, 2015 8.770 9.103 8.770 8.975 55,853 +0.21(+2.43%)
Jul 30, 2015 8.506 8.787 8.506 8.762 54,106 +0.24(+2.80%)
Jul 29, 2015 8.497 8.617 8.387 8.523 28,905 -0.02(-0.20%)
Jul 28, 2015 8.549 8.710 8.284 8.540 52,243 +0.03(+0.30%)
Jul 27, 2015 8.361 8.583 8.327 8.514 55,097 -0.05(-0.60%)
Jul 24, 2015 8.685 8.787 8.531 8.566 53,659 -0.14(-1.66%)
Jul 23, 2015 9.299 9.316 8.710 8.710 74,531 -0.61(-6.50%)
Jul 22, 2015 9.426 9.529 9.256 9.316 28,520 -0.15(-1.62%)
Jul 21, 2015 9.640 9.640 9.443 9.469 24,782 -0.02(-0.18%)
Jul 20, 2015 9.827 9.827 9.460 9.486 47,733 -0.36(-3.64%)
Jul 17, 2015 9.793 9.874 9.588 9.844 31,886 +0.03(+0.35%)
Jul 16, 2015 9.631 9.835 9.631 9.810 32,732 +0.28(+2.95%)
Jul 15, 2015 9.733 10.22 9.503 9.529 181,933 -0.16(-1.67%)
Jul 14, 2015 9.793 9.793 9.588 9.691 39,830 -0.13(-1.30%)
Jul 13, 2015 9.776 9.946 9.529 9.818 54,896 +0.07(+0.70%)
Jul 10, 2015 9.708 9.776 9.563 9.750 19,590 +0.25(+2.60%)
Jul 09, 2015 9.742 9.742 9.435 9.503 33,852 -0.10(-1.06%)
Jul 08, 2015 9.742 9.759 9.392 9.605 46,751 -0.26(-2.59%)
Jul 07, 2015 9.827 9.904 9.503 9.861 36,889 +0.03(+0.26%)
Jul 06, 2015 9.801 10.09 9.801 9.835 40,694 +0.02(+0.17%)
Jul 02, 2015 10.01 9.818 9.818 9.818 78,024 -0.03(-0.26%)
Jul 01, 2015 9.767 9.972 9.605 9.844 81,369 +0.11(+1.14%)
Jun 30, 2015 9.742 9.781 9.460 9.733 41,610 +0.10(+1.06%)
Jun 29, 2015 9.818 10.01 9.580 9.631 53,163 -0.29(-2.92%)
Jun 26, 2015 9.827 9.963 9.699 9.921 95,348 +0.11(+1.13%)
Jun 25, 2015 10.01 10.03 9.750 9.810 54,476 -0.17(-1.71%)
Jun 24, 2015 9.955 10.05 9.801 9.980 34,470 -0.03(-0.34%)
Jun 23, 2015 9.912 10.05 9.861 10.01 32,099 +0.08(+0.77%)
Jun 22, 2015 9.776 9.980 9.631 9.938 34,285 +0.18(+1.83%)
Jun 19, 2015 10.18 10.18 9.742 9.759 149,900 -0.48(-4.66%)
Jun 18, 2015 10.04 10.25 10.02 10.24 68,495 +0.24(+2.39%)
Jun 17, 2015 10.01 10.07 9.844 9.997 32,606 -0.03(-0.26%)
Jun 16, 2015 9.929 10.15 9.861 10.02 45,885 +0.05(+0.51%)
Jun 15, 2015 9.784 10.07 9.699 9.972 57,733 +0.09(+0.95%)
Jun 12, 2015 9.921 9.989 9.844 9.878 60,699 -0.09(-0.86%)
Jun 11, 2015 9.989 10.08 9.844 9.963 18,545 -0.04(-0.43%)
Jun 10, 2015 9.725 10.05 9.725 10.01 40,661 +0.32(+3.25%)
Jun 09, 2015 9.699 9.844 9.588 9.691 43,880 -0.07(-0.70%)
Jun 08, 2015 9.810 9.980 9.725 9.759 27,632 -0.09(-0.95%)
Jun 05, 2015 9.733 9.929 9.648 9.853 38,205 +0.11(+1.14%)
Jun 04, 2015 10.02 10.02 9.682 9.742 19,851 -0.28(-2.81%)
Jun 03, 2015 9.853 10.06 9.853 10.02 27,197 +0.19(+1.91%)
Jun 02, 2015 9.699 9.980 9.699 9.835 27,579 +0.06(+0.61%)
Jun 01, 2015 9.767 9.921 9.699 9.776 46,483 +0.08(+0.79%)
May 29, 2015 9.818 9.853 9.452 9.699 60,254 -0.16(-1.64%)
May 28, 2015 9.946 9.946 9.733 9.861 32,052 -0.09(-0.86%)
May 27, 2015 9.631 10.01 9.631 9.946 51,949 +0.30(+3.09%)
May 26, 2015 9.674 9.733 9.375 9.648 45,037 -0.01(-0.09%)
May 22, 2015 9.776 9.656 9.656 9.656 32,383 -0.10(-1.05%)
May 21, 2015 9.801 9.938 9.742 9.759 17,598 -0.09(-0.95%)
May 20, 2015 9.759 9.895 9.759 9.853 27,509 +0.14(+1.49%)
May 19, 2015 9.904 9.904 9.674 9.708 59,633 -0.27(-2.73%)
May 18, 2015 9.759 10.01 9.699 9.980 28,959 +0.25(+2.54%)
May 15, 2015 9.810 9.810 9.576 9.733 64,470 -0.09(-0.87%)
May 14, 2015 9.887 9.997 9.622 9.818 72,051 -0.02(-0.17%)
May 13, 2015 9.691 9.887 9.691 9.835 37,957 +0.02(+0.17%)
May 12, 2015 9.912 9.912 9.452 9.818 59,323 -0.10(-1.03%)
May 11, 2015 10.09 10.18 9.895 9.921 45,060 -0.15(-1.52%)
May 08, 2015 10.18 10.18 9.997 10.07 46,158 +0.03(+0.25%)
May 07, 2015 10.03 10.18 9.980 10.05 61,098 -0.07(-0.67%)
May 06, 2015 10.25 10.28 9.946 10.12 62,026 -0.20(-1.90%)
May 05, 2015 10.31 10.37 9.930 10.31 91,270 -0.06(-0.57%)
May 04, 2015 10.52 10.52 10.13 10.37 83,555 +0.01(+0.08%)
May 01, 2015 10.21 10.40 9.938 10.36 86,653 +0.24(+2.36%)
Apr 30, 2015 10.65 10.70 9.835 10.13 183,603 -0.66(-6.09%)
Apr 29, 2015 10.94 10.94 10.76 10.78 29,419 -0.23(-2.09%)
Apr 28, 2015 10.81 11.06 10.76 11.01 28,335 +0.24(+2.22%)
Apr 27, 2015 11.10 11.17 10.73 10.77 41,627 -0.21(-1.94%)
Apr 24, 2015 11.05 11.17 10.95 10.99 45,725 -0.06(-0.54%)
Apr 23, 2015 11.01 11.07 10.96 11.05 24,404 +0.03(+0.31%)
Apr 22, 2015 11.04 11.04 10.82 11.01 12,249 -0.05(-0.46%)
Apr 21, 2015 11.12 11.12 10.94 11.06 36,623 -0.07(-0.61%)
Apr 20, 2015 11.10 11.21 11.08 11.13 44,325 +0.09(+0.77%)
Apr 17, 2015 11.23 11.27 11.02 11.05 95,661 -0.28(-2.48%)
Apr 16, 2015 11.29 11.36 11.14 11.33 35,353 +0.03(+0.30%)
Apr 15, 2015 11.33 11.33 11.14 11.29 38,342 -0.03(-0.23%)
Apr 14, 2015 11.17 11.34 11.13 11.32 40,250 +0.14(+1.22%)
Apr 13, 2015 11.13 11.20 11.04 11.18 76,533 +0.06(+0.54%)
Apr 10, 2015 11.14 11.16 11.02 11.12 36,030 +0.03(+0.23%)
Apr 09, 2015 11.06 11.12 10.87 11.10 80,869 +0.05(+0.46%)
Apr 08, 2015 10.98 11.08 10.77 11.05 45,256 +0.06(+0.54%)
Apr 07, 2015 10.93 11.08 10.64 10.99 66,608 +0.07(+0.62%)
Apr 06, 2015 10.36 11.08 10.36 10.92 104,684 +0.48(+4.57%)
Apr 02, 2015 10.39 10.44 10.44 10.44 40,713 +0.03(+0.25%)
Apr 01, 2015 10.36 10.57 10.31 10.41 59,462 +0.06(+0.58%)
Mar 31, 2015 10.19 10.50 10.14 10.36 170,581 +0.10(+1.00%)
Mar 30, 2015 9.904 10.53 9.904 10.25 86,480 +0.36(+3.62%)
Mar 27, 2015 9.759 9.929 9.691 9.895 103,516 +0.10(+1.04%)
Mar 26, 2015 9.929 10.01 9.742 9.793 52,941 -0.14(-1.46%)
Mar 25, 2015 10.45 10.45 9.844 9.938 87,943 -0.51(-4.89%)
Mar 24, 2015 10.29 10.49 10.21 10.45 36,414 +0.11(+1.07%)
Mar 23, 2015 9.946 10.36 9.946 10.34 41,024 +0.25(+2.45%)
Mar 20, 2015 9.938 10.18 9.810 10.09 144,886 +0.24(+2.42%)
Mar 19, 2015 10.08 10.13 9.776 9.853 53,055 -0.20(-2.03%)
Mar 18, 2015 9.853 10.09 9.708 10.06 28,616 +0.15(+1.55%)
Mar 17, 2015 9.810 9.967 9.674 9.904 34,153 +0.09(+0.96%)
Mar 16, 2015 10.36 10.36 9.776 9.810 58,635 -0.54(-5.19%)
Mar 13, 2015 10.24 10.42 10.13 10.35 39,559 +0.11(+1.08%)
Mar 12, 2015 9.980 10.27 9.946 10.24 83,942 +0.32(+3.27%)
Mar 11, 2015 9.801 9.955 9.682 9.912 56,042 +0.11(+1.13%)
Mar 10, 2015 9.699 9.861 9.674 9.801 103,027 +0.00(+0.00%)
Mar 09, 2015 9.878 9.996 9.682 9.801 75,103 -0.04(-0.43%)
Mar 06, 2015 9.784 9.946 9.750 9.844 47,298 -0.04(-0.43%)
Mar 05, 2015 9.989 10.06 9.674 9.887 65,757 -0.07(-0.68%)
Mar 04, 2015 9.921 10.01 9.980 9.955 37,672 -0.03(-0.26%)
Mar 03, 2015 9.963 10.12 9.963 9.980 49,485 -0.03(-0.34%)
Mar 02, 2015 9.699 10.09 9.674 10.01 84,762 +0.32(+3.25%)
Feb 27, 2015 9.725 9.974 9.605 9.699 88,238 -0.08(-0.78%)
Feb 26, 2015 9.938 9.980 9.622 9.776 80,885 -0.14(-1.38%)
Feb 25, 2015 9.895 10.16 9.844 9.912 44,455 +0.05(+0.52%)
Feb 24, 2015 10.04 10.13 9.759 9.861 148,616 -0.15(-1.53%)
Feb 23, 2015 10.47 10.47 9.895 10.01 54,546 -0.49(-4.70%)
Feb 20, 2015 10.56 10.59 10.15 10.51 90,981 -0.05(-0.48%)
Feb 19, 2015 10.28 10.65 10.18 10.56 54,876 +0.24(+2.31%)
Feb 18, 2015 10.17 10.36 10.15 10.32 33,318 +0.16(+1.59%)
Feb 17, 2015 10.30 10.36 10.05 10.16 48,413 -0.20(-1.89%)
Feb 13, 2015 10.14 10.36 10.36 10.36 24,874 +0.23(+2.27%)
Feb 12, 2015 9.980 10.13 9.921 10.13 34,668 +0.24(+2.41%)
Feb 11, 2015 10.17 10.17 9.810 9.887 64,945 -0.27(-2.69%)
Feb 10, 2015 9.853 10.22 9.793 10.16 56,847 +0.38(+3.92%)
Feb 09, 2015 10.14 10.30 9.742 9.776 47,200 -0.43(-4.18%)
Feb 06, 2015 10.04 10.30 9.912 10.20 54,103 +0.15(+1.53%)
Feb 05, 2015 9.989 10.12 9.895 10.05 61,008 +0.12(+1.20%)
Feb 04, 2015 10.18 10.25 9.874 9.929 71,919 -0.32(-3.16%)
Feb 03, 2015 10.05 10.41 10.05 10.25 64,410 +0.28(+2.82%)
Feb 02, 2015 9.878 10.01 9.507 9.972 124,851 +0.11(+1.12%)
Jan 30, 2015 9.878 10.06 9.793 9.861 72,323 -0.12(-1.20%)
Jan 29, 2015 9.767 10.01 9.639 9.980 66,042 +0.25(+2.54%)
Jan 28, 2015 10.22 10.43 9.656 9.733 104,618 -0.43(-4.20%)
Jan 27, 2015 10.02 10.30 9.938 10.16 65,025 +0.04(+0.42%)
Jan 26, 2015 10.14 10.30 9.934 10.12 94,132 -0.03(-0.25%)
Jan 23, 2015 10.20 10.28 9.955 10.14 86,805 -0.11(-1.08%)
Jan 22, 2015 10.58 10.58 10.14 10.25 306,680 -0.25(-2.35%)
Jan 21, 2015 10.88 10.93 10.31 10.50 68,137 -0.43(-3.90%)
Jan 20, 2015 11.08 11.16 10.65 10.93 407,253 -0.03(-0.31%)
Jan 16, 2015 10.54 11.06 10.54 10.96 99,287 +0.36(+3.38%)
Jan 15, 2015 10.54 10.78 10.29 10.60 181,655 +0.07(+0.65%)
Jan 14, 2015 10.51 10.62 10.04 10.53 152,193 -0.08(-0.72%)
Jan 13, 2015 10.47 10.88 10.42 10.61 86,173 +0.18(+1.72%)
Jan 12, 2015 10.82 10.82 10.38 10.43 64,556 -0.39(-3.62%)
Jan 09, 2015 10.93 11.02 10.78 10.82 63,644 -0.12(-1.09%)
Jan 08, 2015 10.60 11.00 10.52 10.94 102,864 +0.38(+3.63%)
Jan 07, 2015 10.47 10.62 10.34 10.56 125,448 +0.10(+0.98%)
Jan 06, 2015 10.79 10.79 10.36 10.46 86,338 -0.28(-2.62%)
Jan 05, 2015 10.85 10.85 10.47 10.74 92,242 -0.12(-1.10%)
Jan 02, 2015 10.44 10.92 10.31 10.86 59,430 +0.49(+4.77%)
Dec 31, 2014 10.65 10.36 10.36 10.36 99,378 -0.29(-2.72%)
Dec 30, 2014 10.59 10.82 10.49 10.65 144,411 -0.05(-0.48%)
Dec 29, 2014 10.59 10.86 10.59 10.70 91,140 +0.07(+0.64%)
Dec 26, 2014 10.80 10.80 10.59 10.64 37,201 -0.08(-0.72%)
Dec 24, 2014 10.64 10.71 10.71 10.71 27,807 +0.08(+0.72%)
Dec 23, 2014 10.74 10.88 10.58 10.64 114,680 -0.05(-0.48%)
Dec 22, 2014 10.47 10.72 10.28 10.69 95,324 +0.30(+2.87%)
Dec 19, 2014 10.44 10.56 10.16 10.39 225,463 -0.03(-0.24%)
Dec 18, 2014 10.21 10.45 10.15 10.41 97,596 +0.36(+3.56%)
Dec 17, 2014 9.588 10.10 9.478 10.06 111,374 +0.51(+5.36%)
Dec 16, 2014 9.478 9.691 9.392 9.546 97,351 +0.05(+0.54%)
Dec 15, 2014 9.460 9.708 9.460 9.495 91,410 +0.06(+0.63%)
Dec 12, 2014 9.205 9.503 9.205 9.435 82,092 +0.09(+0.91%)
Dec 11, 2014 9.401 9.460 9.316 9.350 62,228 -0.03(-0.27%)
Dec 10, 2014 9.529 9.584 9.290 9.375 126,027 -0.20(-2.14%)
Dec 09, 2014 9.324 9.665 9.171 9.580 107,378 +0.25(+2.65%)
Dec 08, 2014 9.128 9.358 9.094 9.333 197,147 +0.20(+2.24%)
Dec 05, 2014 9.111 9.213 9.051 9.128 48,029 +0.01(+0.09%)
Dec 04, 2014 9.094 9.222 9.043 9.120 50,825 -0.04(-0.47%)
Dec 03, 2014 9.094 9.222 9.043 9.162 68,598 +0.05(+0.56%)
Dec 02, 2014 9.017 9.120 9.000 9.111 56,469 +0.11(+1.23%)
Dec 01, 2014 9.043 9.111 8.941 9.000 56,751 -0.05(-0.56%)
Nov 28, 2014 9.077 9.358 9.017 9.051 23,115 -0.05(-0.56%)
Nov 26, 2014 9.137 9.103 9.103 9.103 40,713 +0.05(+0.56%)
Nov 25, 2014 8.872 9.068 8.830 9.051 59,482 +0.17(+1.92%)
Nov 24, 2014 8.702 8.898 8.702 8.881 69,670 +0.22(+2.56%)
Nov 21, 2014 8.668 8.710 8.600 8.659 32,272 +0.09(+1.09%)
Nov 20, 2014 8.199 8.591 8.199 8.566 62,575 +0.31(+3.72%)
Nov 19, 2014 8.429 8.429 8.037 8.259 23,185 -0.20(-2.42%)
Nov 18, 2014 8.480 8.523 8.233 8.463 34,584 +0.01(+0.10%)
Nov 17, 2014 8.566 8.668 8.365 8.455 54,424 -0.09(-1.10%)
Nov 14, 2014 8.566 8.642 8.523 8.549 39,855 +0.01(+0.10%)
Nov 13, 2014 8.506 8.566 8.404 8.540 48,221 +0.14(+1.62%)
Nov 12, 2014 8.276 8.438 8.221 8.404 27,729 +0.08(+0.92%)
Nov 11, 2014 8.344 8.387 8.165 8.327 56,518 -0.03(-0.41%)
Nov 10, 2014 8.455 8.455 8.165 8.361 40,995 -0.09(-1.01%)
Nov 07, 2014 8.574 8.574 8.327 8.446 20,339 -0.15(-1.78%)
Nov 06, 2014 8.480 8.617 8.225 8.600 39,208 +0.14(+1.71%)
Nov 05, 2014 8.335 8.489 8.165 8.455 39,609 +0.16(+1.95%)
Nov 04, 2014 8.583 8.625 8.250 8.293 79,874 -0.33(-3.85%)
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.