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 (%)
Jun 30, 2009 1.287 1.364 1.193 1.304 248,716 +0.06(+4.79%)
Jun 29, 2009 1.270 1.278 1.210 1.244 463,155 +0.04(+3.55%)
Jun 26, 2009 1.287 1.423 1.202 1.202 4,025,339 -0.14(-10.19%)
Jun 25, 2009 1.193 1.347 1.193 1.338 155,590 +0.13(+10.56%)
Jun 24, 2009 1.321 1.364 1.193 1.210 317,865 -0.09(-6.58%)
Jun 23, 2009 1.287 1.304 1.244 1.295 178,292 +0.00(+0.00%)
Jun 22, 2009 1.457 1.466 1.287 1.295 258,205 -0.17(-11.63%)
Jun 19, 2009 1.517 1.517 1.432 1.466 230,415 -0.02(-1.15%)
Jun 18, 2009 1.526 1.526 1.483 1.483 111,297 +0.00(+0.00%)
Jun 17, 2009 1.577 1.577 1.466 1.483 121,716 -0.09(-5.43%)
Jun 16, 2009 1.551 1.636 1.517 1.568 81,415 +0.03(+1.66%)
Jun 15, 2009 1.585 1.619 1.500 1.543 129,691 -0.02(-1.09%)
Jun 12, 2009 1.619 1.662 1.543 1.560 193,448 -0.10(-6.15%)
Jun 11, 2009 1.790 1.824 1.649 1.662 157,308 -0.09(-4.88%)
Jun 10, 2009 1.756 1.773 1.636 1.747 174,264 +0.02(+0.98%)
Jun 09, 2009 1.756 1.756 1.688 1.730 99,395 +0.03(+1.50%)
Jun 08, 2009 1.722 1.756 1.705 1.705 177,176 +0.00(+0.00%)
Jun 05, 2009 1.645 1.807 1.645 1.705 253,251 +0.09(+5.26%)
Jun 04, 2009 1.543 1.619 1.534 1.619 107,360 +0.09(+6.15%)
Jun 03, 2009 1.534 1.568 1.492 1.526 141,773 -0.02(-1.10%)
Jun 02, 2009 1.645 1.705 1.457 1.543 449,579 -0.11(-6.70%)
Jun 01, 2009 1.406 1.696 1.406 1.653 401,824 +0.30(+22.01%)
May 29, 2009 1.619 1.645 1.338 1.355 635,799 -0.26(-15.87%)
May 28, 2009 1.636 1.696 1.534 1.611 318,497 +0.03(+1.61%)
May 27, 2009 1.611 1.756 1.577 1.585 243,381 -0.05(-3.13%)
May 26, 2009 1.577 1.705 1.577 1.636 139,303 +0.05(+3.23%)
May 22, 2009 1.628 1.671 1.577 1.585 55,569 -0.03(-1.59%)
May 21, 2009 1.705 1.730 1.577 1.611 170,917 -0.12(-6.90%)
May 20, 2009 1.713 1.858 1.696 1.730 121,983 +0.08(+4.64%)
May 19, 2009 1.679 1.747 1.628 1.653 107,575 +0.02(+1.04%)
May 18, 2009 1.517 1.705 1.517 1.636 425,337 +0.14(+9.09%)
May 15, 2009 1.824 1.841 1.500 1.500 139,709 -0.33(-18.14%)
May 14, 2009 1.730 1.960 1.568 1.832 330,303 +0.11(+6.44%)
May 13, 2009 2.216 2.276 1.722 1.722 239,920 -0.49(-22.31%)
May 12, 2009 2.421 2.472 2.165 2.216 328,989 -0.17(-7.14%)
May 11, 2009 2.233 2.489 2.233 2.386 280,830 +0.10(+4.48%)
May 08, 2009 2.497 2.557 2.088 2.284 273,539 -0.26(-10.07%)
May 07, 2009 2.455 2.685 2.190 2.540 479,206 +0.11(+4.56%)
May 06, 2009 2.037 2.429 2.003 2.429 463,603 +0.39(+19.25%)
May 05, 2009 1.747 2.046 1.730 2.037 441,473 +0.25(+13.81%)
May 04, 2009 1.543 1.790 1.500 1.790 287,591 +0.27(+17.98%)
May 01, 2009 1.406 1.534 1.406 1.517 161,552 +0.10(+7.23%)
Apr 30, 2009 1.321 1.423 1.321 1.415 86,951 +0.10(+7.79%)
Apr 29, 2009 1.176 1.389 1.159 1.313 159,921 +0.14(+12.41%)
Apr 28, 2009 1.151 1.261 1.151 1.168 55,894 +0.00(+0.00%)
Apr 27, 2009 1.244 1.253 1.151 1.168 115,190 -0.06(-4.86%)
Apr 24, 2009 1.168 1.261 1.168 1.227 196,270 +0.07(+5.88%)
Apr 23, 2009 1.253 1.253 1.159 1.159 72,121 -0.10(-8.11%)
Apr 22, 2009 1.142 1.295 1.142 1.261 111,747 +0.08(+6.48%)
Apr 21, 2009 1.176 1.219 1.151 1.185 114,039 +0.03(+2.96%)
Apr 20, 2009 1.168 1.202 1.065 1.151 173,312 -0.05(-4.26%)
Apr 17, 2009 1.202 1.210 1.185 1.202 94,886 +0.00(+0.00%)
Apr 16, 2009 1.185 1.202 1.159 1.202 82,219 +0.01(+0.71%)
Apr 15, 2009 1.176 1.193 1.142 1.193 62,467 +0.03(+2.94%)
Apr 14, 2009 1.236 1.253 1.159 1.159 102,997 -0.08(-6.21%)
Apr 13, 2009 1.202 1.236 1.117 1.236 130,915 +0.06(+5.07%)
Apr 09, 2009 1.074 1.193 1.065 1.176 154,715 +0.09(+7.81%)
Apr 08, 2009 1.023 1.091 1.023 1.091 45,715 +0.08(+7.56%)
Apr 07, 2009 1.048 1.065 1.014 1.014 148,399 -0.05(-4.80%)
Apr 06, 2009 1.031 1.099 1.014 1.065 127,433 +0.02(+1.63%)
Apr 03, 2009 1.082 1.082 1.023 1.048 102,464 -0.03(-3.15%)
Apr 02, 2009 1.099 1.151 1.014 1.082 163,373 +0.02(+1.60%)
Apr 01, 2009 0.9290 1.074 0.9290 1.065 100,893 +0.13(+13.64%)
Mar 31, 2009 1.014 1.099 0.9375 0.9375 217,431 -0.07(-6.78%)
Mar 30, 2009 1.040 1.065 1.006 1.006 187,300 -0.10(-9.23%)
Mar 26, 2009 1.006 1.108 1.006 1.108 163,540 +0.13(+13.04%)
Mar 25, 2009 1.040 1.040 0.9801 0.9801 141,170 -0.02(-1.71%)
Mar 24, 2009 0.9205 1.065 0.9120 0.9972 175,466 +0.07(+7.34%)
Mar 23, 2009 0.8779 0.9290 0.8779 0.9290 288,359 +0.09(+10.10%)
Mar 20, 2009 0.8608 0.8949 0.8352 0.8438 236,631 -0.08(-8.33%)
Mar 19, 2009 0.9034 0.9290 0.8438 0.9205 265,537 +0.03(+2.86%)
Mar 18, 2009 0.8523 0.9205 0.8523 0.8949 282,763 +0.04(+5.00%)
Mar 17, 2009 0.8182 0.9205 0.8182 0.8523 170,998 +0.03(+4.17%)
Mar 16, 2009 0.8608 0.8949 0.8097 0.8182 227,431 -0.03(-4.00%)
Mar 13, 2009 0.8523 0.8864 0.7756 0.8523 0 +0.00(+0.00%)
Mar 12, 2009 0.8012 0.8949 0.8012 0.8523 263,725 +0.04(+5.26%)
Mar 11, 2009 0.8267 0.9034 0.8097 0.8097 108,484 -0.04(-5.00%)
Mar 10, 2009 0.8012 0.8949 0.7330 0.8523 171,078 +0.07(+8.70%)
Mar 09, 2009 0.7756 0.8608 0.7756 0.7841 89,266 -0.01(-1.08%)
Mar 06, 2009 0.7671 0.8097 0.6818 0.7926 0 -0.03(-4.12%)
Mar 05, 2009 0.8182 0.8608 0.7585 0.8267 77,446 -0.02(-2.02%)
Mar 04, 2009 0.8352 0.9461 0.8267 0.8438 154,453 +0.04(+5.32%)
Mar 02, 2009 0.8608 0.8693 0.7671 0.8012 208,196 -0.08(-8.74%)
Feb 27, 2009 0.9120 0.9460 0.8608 0.8779 0 -0.04(-4.63%)
Feb 26, 2009 1.014 1.031 0.9205 0.9205 181,202 -0.09(-8.47%)
Feb 25, 2009 0.9887 1.065 0.9887 1.006 206,859 -0.11(-9.92%)
Feb 24, 2009 0.9887 1.117 0.9205 1.117 214,148 +0.21(+23.59%)
Feb 23, 2009 0.9460 1.023 0.9034 0.9034 137,384 -0.04(-4.50%)
Feb 20, 2009 0.9375 0.9801 0.9205 0.9460 192,734 -0.01(-0.89%)
Feb 19, 2009 0.9972 1.023 0.9546 0.9546 100,994 -0.03(-3.45%)
Feb 18, 2009 0.9887 1.023 0.9887 0.9887 118,030 -0.02(-1.70%)
Feb 17, 2009 1.048 1.065 1.006 1.006 124,530 -0.09(-8.53%)
Feb 13, 2009 1.091 1.168 1.091 1.099 60,901 +0.00(+0.00%)
Feb 12, 2009 1.082 1.117 1.040 1.099 41,992 -0.01(-0.77%)
Feb 11, 2009 1.142 1.176 1.091 1.108 38,540 -0.03(-2.99%)
Feb 10, 2009 1.151 1.193 1.125 1.142 110,830 -0.02(-1.47%)
Feb 09, 2009 1.151 1.253 1.117 1.159 54,382 +0.00(+0.00%)
Feb 06, 2009 1.236 1.278 1.151 1.159 231,810 -0.08(-6.21%)
Feb 05, 2009 1.151 1.244 1.151 1.236 105,840 +0.07(+5.84%)
Feb 04, 2009 1.134 1.227 1.125 1.168 87,831 +0.03(+3.01%)
Feb 03, 2009 1.108 1.168 1.082 1.134 193,871 +0.04(+3.91%)
Feb 02, 2009 0.9460 1.117 0.9460 1.091 143,424 +0.09(+9.40%)
Jan 30, 2009 1.023 1.040 0.9375 0.9972 0 -0.02(-1.68%)
Jan 29, 2009 1.048 1.082 0.9887 1.014 95,190 -0.04(-4.03%)
Jan 28, 2009 1.040 1.151 1.031 1.057 230,625 +0.04(+4.20%)
Jan 27, 2009 0.9375 1.065 0.9375 1.014 213,793 +0.08(+8.18%)
Jan 26, 2009 0.9375 0.9802 0.9120 0.9375 184,128 -0.03(-2.65%)
Jan 23, 2009 0.9972 1.023 0.9631 0.9631 166,785 -0.06(-5.83%)
Jan 22, 2009 1.082 1.108 1.006 1.023 197,839 -0.06(-5.51%)
Jan 21, 2009 1.031 1.125 0.9972 1.082 116,710 +0.07(+6.72%)
Jan 20, 2009 1.168 1.168 1.014 1.014 132,257 -0.17(-14.39%)
Jan 16, 2009 1.151 1.236 1.151 1.185 0 +0.04(+3.73%)
Jan 15, 2009 1.125 1.185 1.031 1.142 276,647 +0.02(+1.52%)
Jan 14, 2009 1.210 1.244 1.125 1.125 241,094 -0.09(-7.69%)
Jan 13, 2009 1.236 1.287 1.193 1.219 125,775 -0.02(-1.38%)
Jan 12, 2009 1.287 1.313 1.159 1.236 117,236 -0.05(-3.97%)
Jan 09, 2009 1.330 1.372 1.278 1.287 94,285 -0.03(-2.58%)
Jan 08, 2009 1.347 1.347 1.278 1.321 136,565 -0.03(-1.90%)
Jan 07, 2009 1.278 1.423 1.253 1.347 289,503 +0.07(+5.33%)
Jan 06, 2009 1.168 1.287 1.142 1.278 139,936 +0.12(+10.29%)
Jan 05, 2009 1.134 1.295 1.134 1.159 216,365 +0.03(+2.26%)
Jan 02, 2009 1.048 1.151 1.048 1.134 0 +0.09(+8.13%)
Jan 01, 2009 1.151 1.151 0.9801 1.048 0 +0.00(+0.00%)
Dec 31, 2008 1.151 1.151 0.9801 1.048 230,749 -0.05(-4.65%)
Dec 30, 2008 1.108 1.185 1.031 1.099 130,312 +0.00(+0.00%)
Dec 29, 2008 1.151 1.185 1.099 1.099 249,858 -0.04(-3.73%)
Dec 26, 2008 1.202 1.270 1.117 1.142 111,243 -0.01(-0.74%)
Dec 24, 2008 1.031 1.193 1.023 1.151 198,038 +0.12(+11.57%)
Dec 23, 2008 0.9460 1.031 0.9205 1.031 151,283 +0.11(+12.04%)
Dec 22, 2008 0.8693 0.9205 0.8523 0.9205 105,806 +0.05(+5.88%)
Dec 19, 2008 0.8949 0.8949 0.8416 0.8693 201,125 +0.02(+2.00%)
Dec 18, 2008 0.8267 0.8693 0.8097 0.8523 205,442 +0.03(+3.09%)
Dec 17, 2008 0.8693 0.9034 0.8012 0.8267 155,691 -0.06(-6.73%)
Dec 16, 2008 0.8097 0.8949 0.8097 0.8864 91,112 +0.08(+9.47%)
Dec 15, 2008 0.8523 0.9119 0.8097 0.8097 151,648 -0.08(-8.65%)
Dec 12, 2008 0.7671 0.9801 0.7671 0.8864 128,996 -0.05(-5.45%)
Dec 11, 2008 1.108 1.108 0.9290 0.9375 177,417 -0.21(-18.52%)
Dec 10, 2008 1.202 1.227 1.134 1.151 262,050 -0.04(-3.57%)
Dec 09, 2008 1.031 1.227 1.023 1.193 254,805 +0.12(+11.11%)
Dec 08, 2008 0.9972 1.099 0.9375 1.074 162,103 +0.15(+16.67%)
Dec 05, 2008 0.9034 0.9375 0.7245 0.9205 259,153 +0.00(+0.00%)
Dec 04, 2008 0.9290 1.014 0.9205 0.9205 131,371 -0.01(-0.92%)
Dec 03, 2008 0.9034 0.9631 0.8523 0.9290 235,549 +0.01(+0.93%)
Dec 02, 2008 0.8182 0.9290 0.8182 0.9205 157,253 +0.10(+12.50%)
Dec 01, 2008 0.9460 0.9460 0.8182 0.8182 304,960 -0.11(-11.93%)
Nov 28, 2008 0.8097 0.9375 0.8012 0.9290 334,847 +0.12(+14.74%)
Nov 26, 2008 0.7500 0.8438 0.7074 0.8097 226,780 +0.01(+1.06%)
Nov 25, 2008 0.6980 0.8012 0.6733 0.8012 268,834 -0.03(-3.09%)
Nov 24, 2008 0.6818 0.8267 0.5966 0.8267 315,897 +0.14(+21.25%)
Nov 21, 2008 0.6308 0.6904 0.6308 0.6818 256,238 +0.04(+6.67%)
Nov 20, 2008 0.6137 0.6980 0.5796 0.6392 197,561 +0.00(+0.00%)
Nov 19, 2008 0.6989 0.6989 0.5966 0.6392 604,059 -0.05(-7.41%)
Nov 18, 2008 0.6477 0.6989 0.5625 0.6904 317,318 +0.03(+5.19%)
Nov 17, 2008 0.5796 0.6904 0.5796 0.6563 183,210 +0.06(+10.00%)
Nov 14, 2008 0.5966 0.7159 0.5966 0.5966 225,674 -0.03(-4.11%)
Nov 13, 2008 0.7245 0.7245 0.5710 0.6222 219,100 +0.06(+10.61%)
Nov 12, 2008 0.6477 0.7330 0.5625 0.5625 214,145 +0.00(+0.00%)
Nov 11, 2008 0.5284 0.6477 0.4688 0.5625 230,842 +0.01(+1.54%)
Nov 10, 2008 0.6392 0.6648 0.5540 0.5540 684,988 +0.04(+8.33%)
Nov 07, 2008 0.8523 0.8779 0.5114 0.5114 513,647 -0.18(-25.93%)
Nov 06, 2008 0.8779 0.9205 0.6818 0.6904 571,985 -0.17(-19.80%)
Nov 05, 2008 0.8352 0.8949 0.8097 0.8608 548,092 +0.03(+3.06%)
Nov 04, 2008 0.7415 0.8523 0.7415 0.8352 498,170 +0.11(+15.29%)
Nov 03, 2008 0.5966 0.8267 0.5966 0.7245 474,947 +0.15(+26.87%)
Oct 31, 2008 0.5199 0.6222 0.5114 0.5710 684,709 +0.05(+9.84%)
Oct 30, 2008 0.5199 0.5276 0.4688 0.5199 195,285 +0.05(+10.91%)
Oct 29, 2008 0.6307 0.6307 0.4688 0.4688 492,458 -0.07(-12.70%)
Oct 28, 2008 0.5796 0.5796 0.4432 0.5369 1,322,044 +0.06(+12.50%)
Oct 27, 2008 0.5114 0.6733 0.4688 0.4773 606,584 -0.12(-20.00%)
Oct 24, 2008 0.4432 0.6989 0.4432 0.5966 780,747 -0.07(-10.26%)
Oct 23, 2008 0.7330 0.8608 0.6051 0.6648 1,237,743 -0.15(-18.75%)
Oct 22, 2008 0.8949 1.193 0.6307 0.8182 1,238,470 -0.07(-7.69%)
Oct 21, 2008 1.082 1.117 0.7841 0.8864 4,651,042 -0.23(-20.61%)
Oct 20, 2008 1.278 1.313 1.031 1.117 817,309 -0.08(-6.43%)
Oct 17, 2008 1.415 1.432 1.159 1.193 1,092,667 -0.25(-17.16%)
Oct 16, 2008 1.969 2.489 1.423 1.440 1,520,115 -0.55(-27.78%)
Oct 15, 2008 2.233 2.395 1.986 1.994 317,495 -0.26(-11.70%)
Oct 14, 2008 2.446 2.710 2.165 2.259 432,008 -0.19(-7.67%)
Oct 13, 2008 2.131 2.480 1.926 2.446 659,670 +0.36(+17.14%)
Oct 10, 2008 1.807 2.131 1.705 2.088 1,012,866 +0.15(+7.93%)
Oct 09, 2008 2.403 2.480 1.935 1.935 469,703 -0.42(-17.75%)
Oct 08, 2008 2.548 2.753 2.318 2.352 650,634 -0.25(-9.51%)
Oct 07, 2008 2.949 3.034 2.565 2.599 988,828 -0.38(-12.86%)
Oct 06, 2008 3.188 3.196 2.591 2.983 610,356 -0.38(-11.17%)
Oct 03, 2008 4.117 4.185 3.324 3.358 0 -0.64(-15.99%)
Oct 02, 2008 4.389 4.619 3.989 3.997 861,744 -0.43(-9.81%)
Oct 01, 2008 4.227 4.475 3.921 4.432 634,539 +0.15(+3.59%)
Sep 30, 2008 4.654 4.654 4.168 4.279 1,140,381 -0.35(-7.55%)
Sep 29, 2008 4.628 4.662 4.270 4.628 1,176,721 +0.03(+0.56%)
Sep 26, 2008 4.551 4.602 4.321 4.602 0 -0.06(-1.28%)
Sep 25, 2008 4.611 4.815 4.611 4.662 604,398 +0.09(+1.86%)
Sep 24, 2008 4.577 4.807 4.475 4.577 389,738 +0.01(+0.19%)
Sep 23, 2008 4.815 5.208 4.517 4.568 654,609 -0.33(-6.78%)
Sep 22, 2008 5.463 5.497 4.807 4.901 448,537 -0.55(-10.16%)
Sep 19, 2008 6.205 9.793 5.438 5.455 0 -0.17(-3.03%)
Sep 18, 2008 4.338 6.102 4.338 5.625 1,582,681 +1.29(+29.67%)
Sep 17, 2008 4.423 4.457 4.168 4.338 392,199 -0.14(-3.23%)
Sep 16, 2008 4.517 4.517 4.261 4.483 576,483 +0.02(+0.38%)
Sep 15, 2008 4.867 4.867 4.364 4.466 407,759 -0.43(-8.87%)
Sep 12, 2008 4.807 4.901 4.688 4.901 281,194 +0.06(+1.23%)
Sep 11, 2008 4.722 4.858 4.628 4.841 406,129 +0.12(+2.53%)
Sep 10, 2008 4.892 4.892 4.705 4.722 584,130 -0.14(-2.98%)
Sep 09, 2008 5.046 5.233 4.867 4.867 615,109 -0.14(-2.89%)
Sep 08, 2008 5.071 5.190 4.833 5.011 613,556 +0.26(+5.57%)
Sep 05, 2008 5.020 5.020 4.645 4.747 0 -0.35(-6.86%)
Sep 04, 2008 5.335 5.352 4.909 5.097 543,814 -0.32(-5.83%)
Sep 03, 2008 5.199 5.412 5.011 5.412 458,212 +0.21(+4.10%)
Sep 02, 2008 5.318 5.472 4.952 5.199 486,090 -0.01(-0.16%)
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%)
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.