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 (%)
May 28, 2010 10.65 11.20 10.50 10.65 313,781 -0.32(-2.95%)
May 27, 2010 10.41 10.99 10.24 10.98 213,802 +0.86(+8.51%)
May 26, 2010 10.32 10.65 10.11 10.12 255,281 -0.14(-1.41%)
May 25, 2010 10.22 10.32 9.691 10.26 141,367 -0.13(-1.23%)
May 24, 2010 10.41 10.98 10.30 10.39 258,579 +0.00(+0.00%)
May 21, 2010 10.23 10.67 10.05 10.39 179,310 +0.08(+0.74%)
May 20, 2010 10.37 10.65 10.29 10.31 404,179 -0.77(-6.92%)
May 19, 2010 11.05 11.47 11.03 11.08 400,945 -0.13(-1.14%)
May 18, 2010 11.33 11.54 11.17 11.21 287,264 -0.09(-0.75%)
May 17, 2010 11.26 11.51 10.70 11.29 318,207 +0.01(+0.08%)
May 14, 2010 11.28 11.31 11.14 11.28 249,143 -0.05(-0.45%)
May 13, 2010 11.35 11.42 11.27 11.34 234,753 -0.02(-0.15%)
May 12, 2010 11.63 11.66 11.29 11.35 321,739 -0.14(-1.19%)
May 11, 2010 11.66 11.78 11.47 11.49 266,994 +0.21(+1.89%)
May 10, 2010 11.11 11.28 11.01 11.28 363,141 +0.49(+4.50%)
May 07, 2010 10.62 11.14 10.41 10.79 639,924 +1.03(+10.57%)
May 06, 2010 11.63 11.91 9.375 9.759 703,928 -1.96(-16.73%)
May 05, 2010 11.77 12.15 11.38 11.72 217,133 -0.24(-2.00%)
May 04, 2010 12.09 12.20 11.80 11.96 309,254 -0.40(-3.24%)
May 03, 2010 12.40 12.63 12.07 12.36 297,815 -0.05(-0.41%)
Apr 30, 2010 12.64 12.77 12.38 12.41 187,582 -0.27(-2.15%)
Apr 29, 2010 12.72 12.83 12.55 12.68 257,199 +0.13(+1.02%)
Apr 28, 2010 12.39 12.75 12.29 12.55 330,979 +0.20(+1.66%)
Apr 27, 2010 12.78 13.09 12.27 12.35 272,636 -0.44(-3.46%)
Apr 26, 2010 12.78 12.88 12.72 12.79 335,239 +0.10(+0.81%)
Apr 23, 2010 12.78 12.84 12.45 12.69 143,692 -0.05(-0.40%)
Apr 22, 2010 12.77 12.86 12.62 12.74 289,000 -0.10(-0.80%)
Apr 21, 2010 12.71 12.92 12.61 12.84 243,585 +0.12(+0.94%)
Apr 20, 2010 12.52 12.78 12.42 12.72 332,611 +0.37(+2.97%)
Apr 19, 2010 12.74 12.99 12.01 12.36 392,478 -0.35(-2.75%)
Apr 16, 2010 13.45 13.64 12.65 12.71 668,635 -0.72(-5.33%)
Apr 15, 2010 12.86 13.51 12.57 13.42 519,662 +0.65(+5.07%)
Apr 14, 2010 11.44 12.88 11.44 12.78 582,329 +1.41(+12.45%)
Apr 13, 2010 11.32 11.40 11.08 11.36 326,909 +0.12(+1.06%)
Apr 12, 2010 11.16 11.53 11.16 11.24 342,508 +0.05(+0.46%)
Apr 09, 2010 10.63 11.34 10.63 11.19 228,320 +0.49(+4.62%)
Apr 08, 2010 10.47 10.88 10.37 10.70 162,036 +0.10(+0.97%)
Apr 07, 2010 10.70 10.94 10.36 10.59 417,421 -0.10(-0.96%)
Apr 06, 2010 10.16 10.97 10.12 10.70 695,702 +0.57(+5.64%)
Apr 05, 2010 10.24 10.38 10.10 10.13 240,126 -0.17(-1.66%)
Apr 01, 2010 10.18 10.30 10.30 10.30 233,721 +0.16(+1.60%)
Mar 31, 2010 10.24 10.40 10.02 10.13 163,272 -0.06(-0.58%)
Mar 30, 2010 10.10 10.44 10.06 10.19 308,925 +0.18(+1.79%)
Mar 29, 2010 9.878 10.07 9.691 10.01 213,101 +0.25(+2.53%)
Mar 26, 2010 9.656 9.983 9.554 9.767 312,354 +0.21(+2.23%)
Mar 25, 2010 9.801 10.21 9.503 9.554 535,342 +0.03(+0.36%)
Mar 24, 2010 9.810 9.810 9.452 9.520 148,537 -0.26(-2.62%)
Mar 23, 2010 9.648 9.818 9.460 9.776 231,119 +0.20(+2.05%)
Mar 22, 2010 10.09 10.14 9.563 9.580 222,477 -0.55(-5.47%)
Mar 19, 2010 9.375 10.23 9.213 10.13 607,928 +0.81(+8.68%)
Mar 18, 2010 9.341 9.401 9.290 9.324 81,973 -0.09(-1.00%)
Mar 17, 2010 9.460 9.563 9.358 9.418 99,449 -0.07(-0.72%)
Mar 16, 2010 9.418 9.563 9.247 9.486 116,669 +0.12(+1.27%)
Mar 15, 2010 9.401 9.426 9.350 9.367 183,177 -0.38(-3.85%)
Mar 12, 2010 10.08 10.09 9.691 9.742 106,947 -0.25(-2.47%)
Mar 11, 2010 9.674 10.03 9.674 9.989 88,741 +0.20(+2.00%)
Mar 10, 2010 9.452 9.810 9.128 9.793 351,657 +0.26(+2.77%)
Mar 09, 2010 9.929 9.929 9.486 9.529 171,318 -0.38(-3.87%)
Mar 08, 2010 10.39 10.40 9.912 9.912 200,546 -0.37(-3.57%)
Mar 05, 2010 10.24 10.38 10.11 10.28 123,627 +0.09(+0.92%)
Mar 04, 2010 9.938 10.23 9.665 10.18 150,896 +0.25(+2.49%)
Mar 03, 2010 10.06 10.16 9.622 9.938 261,589 -0.14(-1.43%)
Mar 02, 2010 9.750 10.14 9.554 10.08 769,006 +0.36(+3.67%)
Mar 01, 2010 8.864 10.26 8.864 9.725 743,549 +1.06(+12.19%)
Feb 26, 2010 8.523 8.898 8.489 8.668 403,585 +0.18(+2.11%)
Feb 25, 2010 7.654 8.506 7.654 8.489 237,549 +0.79(+10.30%)
Feb 24, 2010 7.671 7.926 7.594 7.696 183,091 +0.15(+2.03%)
Feb 23, 2010 7.381 7.756 7.330 7.543 259,150 -0.06(-0.78%)
Feb 22, 2010 7.321 7.713 7.279 7.602 172,419 +0.27(+3.72%)
Feb 19, 2010 7.193 7.458 7.134 7.330 67,083 +0.07(+0.94%)
Feb 18, 2010 7.347 7.628 7.193 7.262 89,959 -0.09(-1.27%)
Feb 17, 2010 7.781 7.816 7.347 7.355 123,919 -0.36(-4.64%)
Feb 16, 2010 7.151 7.807 7.057 7.713 126,317 +0.57(+8.00%)
Feb 12, 2010 7.210 7.142 7.142 7.142 96,680 -0.21(-2.90%)
Feb 11, 2010 6.921 7.372 6.844 7.355 173,980 +0.44(+6.41%)
Feb 10, 2010 7.066 7.176 6.844 6.912 108,829 -0.15(-2.17%)
Feb 09, 2010 7.074 7.151 6.887 7.066 108,091 +0.05(+0.73%)
Feb 08, 2010 6.997 7.210 6.887 7.014 95,774 -0.03(-0.48%)
Feb 05, 2010 7.423 7.423 6.733 7.048 171,927 -0.38(-5.05%)
Feb 04, 2010 7.671 7.722 7.389 7.423 129,675 -0.25(-3.22%)
Feb 03, 2010 7.960 7.988 7.585 7.671 117,656 -0.33(-4.15%)
Feb 02, 2010 7.296 8.054 7.168 8.003 176,462 +0.80(+11.12%)
Feb 01, 2010 7.210 7.355 7.100 7.202 94,619 -0.01(-0.12%)
Jan 29, 2010 7.108 7.466 7.006 7.210 148,723 +0.08(+1.08%)
Jan 28, 2010 7.193 7.202 7.134 7.134 60,881 -0.03(-0.36%)
Jan 27, 2010 7.100 7.176 6.801 7.159 98,867 +0.02(+0.24%)
Jan 26, 2010 7.296 7.296 6.985 7.142 156,550 -0.17(-2.33%)
Jan 25, 2010 7.185 7.509 7.074 7.313 187,120 +0.25(+3.50%)
Jan 22, 2010 7.270 7.270 6.912 7.066 271,448 -0.27(-3.72%)
Jan 21, 2010 7.066 7.568 7.006 7.338 225,644 +0.33(+4.74%)
Jan 20, 2010 7.006 7.185 6.938 7.006 243,828 +0.01(+0.12%)
Jan 19, 2010 6.955 7.031 6.878 6.997 68,014 +0.09(+1.36%)
Jan 15, 2010 6.716 6.904 6.904 6.904 286,051 +0.26(+3.98%)
Jan 14, 2010 6.443 6.673 6.384 6.639 55,977 +0.19(+2.91%)
Jan 13, 2010 6.341 6.494 6.205 6.452 134,909 +0.08(+1.20%)
Jan 12, 2010 6.512 6.546 6.256 6.375 136,153 -0.22(-3.36%)
Jan 11, 2010 6.614 6.673 6.384 6.597 52,694 -0.03(-0.51%)
Jan 08, 2010 6.554 6.699 6.486 6.631 89,690 +0.10(+1.57%)
Jan 07, 2010 6.350 6.580 6.316 6.529 99,345 +0.22(+3.51%)
Jan 06, 2010 6.043 6.358 6.026 6.307 148,869 +0.21(+3.50%)
Jan 05, 2010 6.051 6.094 5.992 6.094 66,986 +0.02(+0.28%)
Jan 04, 2010 6.009 6.154 5.923 6.077 139,428 +0.05(+0.85%)
Dec 31, 2009 5.881 6.026 6.026 6.026 72,627 +0.09(+1.43%)
Dec 30, 2009 6.128 6.128 5.855 5.941 292,949 -0.21(-3.46%)
Dec 29, 2009 6.034 6.222 5.935 6.154 62,063 +0.05(+0.84%)
Dec 28, 2009 6.384 6.392 5.975 6.102 207,296 -0.34(-5.29%)
Dec 24, 2009 6.503 6.691 6.426 6.443 62,627 -0.09(-1.43%)
Dec 23, 2009 6.818 6.887 6.477 6.537 169,894 -0.28(-4.13%)
Dec 22, 2009 6.324 6.904 6.239 6.818 283,116 +0.44(+6.95%)
Dec 21, 2009 6.111 6.605 6.094 6.375 152,766 +0.19(+3.03%)
Dec 18, 2009 5.915 6.264 5.898 6.188 355,680 +0.31(+5.22%)
Dec 17, 2009 5.592 5.949 5.591 5.881 73,557 +0.15(+2.68%)
Dec 16, 2009 5.727 5.744 5.625 5.728 73,933 +0.06(+1.05%)
Dec 15, 2009 5.847 5.906 5.361 5.668 509,177 -0.26(-4.32%)
Dec 14, 2009 5.591 5.949 5.574 5.923 292,843 +0.28(+4.98%)
Dec 11, 2009 5.540 5.659 5.446 5.642 101,589 +0.07(+1.22%)
Dec 10, 2009 5.463 5.574 5.429 5.574 133,453 +0.09(+1.71%)
Dec 09, 2009 5.412 5.514 5.369 5.480 138,166 +0.01(+0.16%)
Dec 08, 2009 5.463 5.472 5.310 5.472 90,961 +0.03(+0.63%)
Dec 07, 2009 5.404 5.480 5.327 5.438 119,073 +0.08(+1.43%)
Dec 04, 2009 5.011 5.378 4.926 5.361 243,511 +0.40(+8.08%)
Dec 03, 2009 5.173 5.216 4.918 4.960 99,895 -0.26(-4.90%)
Dec 02, 2009 5.182 5.310 5.114 5.216 72,038 -0.02(-0.33%)
Dec 01, 2009 5.259 5.369 5.190 5.233 163,168 -0.03(-0.65%)
Nov 30, 2009 5.020 5.352 5.020 5.267 492,302 +0.17(+3.34%)
Nov 27, 2009 5.054 5.131 4.833 5.097 123,275 -0.09(-1.64%)
Nov 25, 2009 5.233 5.267 5.156 5.182 101,821 -0.01(-0.16%)
Nov 24, 2009 5.190 5.276 5.063 5.190 258,964 -0.05(-0.98%)
Nov 23, 2009 5.344 5.489 5.097 5.242 263,380 -0.09(-1.60%)
Nov 20, 2009 5.361 5.378 5.284 5.327 122,804 -0.09(-1.73%)
Nov 19, 2009 5.540 5.548 5.335 5.421 92,837 -0.14(-2.60%)
Nov 18, 2009 5.710 5.787 5.497 5.565 96,402 -0.11(-1.95%)
Nov 17, 2009 5.565 5.719 5.565 5.676 134,406 +0.09(+1.68%)
Nov 16, 2009 5.548 5.642 5.455 5.583 169,347 +0.15(+2.83%)
Nov 13, 2009 5.352 5.489 5.335 5.429 153,633 -0.01(-0.16%)
Nov 12, 2009 5.668 5.830 5.421 5.438 155,097 -0.26(-4.63%)
Nov 11, 2009 5.565 5.771 5.565 5.702 180,259 +0.22(+4.04%)
Nov 10, 2009 5.523 5.676 5.378 5.480 223,479 -0.16(-2.87%)
Nov 09, 2009 5.685 5.753 5.422 5.642 246,811 -0.07(-1.19%)
Nov 06, 2009 5.744 5.915 5.557 5.710 191,910 -0.14(-2.33%)
Nov 05, 2009 5.625 5.864 5.525 5.847 219,936 +0.26(+4.73%)
Nov 04, 2009 5.736 5.864 5.514 5.583 405,170 -0.04(-0.76%)
Nov 03, 2009 6.230 6.298 5.182 5.625 1,248,648 -0.95(-14.40%)
Nov 02, 2009 6.094 6.750 6.060 6.571 820,516 +0.54(+8.90%)
Oct 30, 2009 6.742 6.776 6.000 6.034 637,354 -0.66(-9.81%)
Oct 29, 2009 6.699 6.878 6.384 6.691 639,661 +0.07(+1.03%)
Oct 28, 2009 6.972 6.989 6.614 6.622 831,516 -0.39(-5.59%)
Oct 27, 2009 7.458 7.526 6.759 7.014 374,133 -0.37(-4.97%)
Oct 26, 2009 8.080 8.122 7.279 7.381 343,526 -0.59(-7.38%)
Oct 23, 2009 7.884 7.977 7.798 7.969 245,064 -0.19(-2.30%)
Oct 22, 2009 7.977 8.267 7.926 8.156 341,136 +0.14(+1.81%)
Oct 21, 2009 8.088 8.182 7.901 8.012 994,229 -0.03(-0.32%)
Oct 20, 2009 7.892 8.063 7.867 8.037 483,776 +0.09(+1.18%)
Oct 19, 2009 7.875 8.080 7.824 7.943 558,965 +0.18(+2.31%)
Oct 16, 2009 7.679 7.781 7.347 7.764 619,973 +0.09(+1.22%)
Oct 15, 2009 7.372 7.696 7.227 7.671 506,483 +0.23(+3.09%)
Oct 14, 2009 6.767 7.475 6.767 7.441 630,845 +0.66(+9.81%)
Oct 13, 2009 6.554 6.818 6.358 6.776 530,284 +0.27(+4.19%)
Oct 12, 2009 6.358 6.546 6.213 6.503 398,570 +0.25(+3.95%)
Oct 09, 2009 6.034 6.401 6.000 6.256 404,648 +0.22(+3.67%)
Oct 08, 2009 6.000 6.137 5.889 6.034 126,995 +0.14(+2.46%)
Oct 07, 2009 5.727 5.889 5.583 5.889 207,479 +0.02(+0.29%)
Oct 06, 2009 5.531 6.128 5.455 5.872 594,899 +0.42(+7.66%)
Oct 05, 2009 4.730 5.583 4.662 5.455 994,189 +0.81(+17.43%)
Oct 02, 2009 4.355 4.688 4.355 4.645 228,511 +0.18(+4.01%)
Oct 01, 2009 4.389 4.483 4.270 4.466 179,207 +0.12(+2.75%)
Sep 30, 2009 4.517 4.602 4.261 4.347 119,050 -0.18(-3.95%)
Sep 29, 2009 4.551 4.747 4.449 4.526 266,007 +0.09(+1.92%)
Sep 28, 2009 4.449 4.619 4.415 4.440 187,801 +0.07(+1.56%)
Sep 25, 2009 4.261 4.449 4.261 4.372 357,457 +0.04(+0.98%)
Sep 24, 2009 4.142 4.347 4.091 4.330 385,850 +0.19(+4.53%)
Sep 23, 2009 4.304 4.304 3.963 4.142 237,653 -0.14(-3.38%)
Sep 22, 2009 4.364 4.475 4.244 4.287 80,737 +0.01(+0.20%)
Sep 21, 2009 4.261 4.321 4.210 4.279 93,925 +0.02(+0.40%)
Sep 18, 2009 4.636 4.636 4.159 4.261 214,499 -0.32(-6.89%)
Sep 17, 2009 4.526 4.756 4.500 4.577 262,375 +0.38(+9.15%)
Sep 16, 2009 4.031 4.526 4.006 4.193 289,094 +0.19(+4.68%)
Sep 15, 2009 4.074 4.261 4.006 4.006 147,444 -0.05(-1.26%)
Sep 14, 2009 3.997 4.117 3.904 4.057 176,573 -0.03(-0.63%)
Sep 11, 2009 4.142 4.193 3.989 4.082 220,360 -0.03(-0.83%)
Sep 10, 2009 3.861 4.192 3.861 4.117 289,132 +0.25(+6.39%)
Sep 09, 2009 3.767 3.972 3.767 3.869 103,479 +0.07(+1.79%)
Sep 08, 2009 4.048 4.082 3.742 3.801 151,291 -0.24(-5.91%)
Sep 04, 2009 3.793 4.176 3.767 4.040 148,542 +0.21(+5.57%)
Sep 03, 2009 3.955 3.955 3.443 3.827 156,620 -0.07(-1.75%)
Sep 02, 2009 3.673 3.972 3.631 3.895 106,190 +0.18(+4.82%)
Sep 01, 2009 4.134 4.176 3.648 3.716 322,302 -0.45(-10.84%)
Aug 31, 2009 4.219 4.253 3.938 4.168 162,105 -0.08(-1.81%)
Aug 28, 2009 4.304 4.415 4.142 4.244 250,672 +0.03(+0.61%)
Aug 27, 2009 4.193 4.244 4.100 4.219 145,990 +0.04(+1.02%)
Aug 26, 2009 4.134 4.347 4.048 4.176 203,363 -0.05(-1.21%)
Aug 25, 2009 3.921 4.381 3.921 4.227 334,482 +0.37(+9.49%)
Aug 24, 2009 3.861 4.168 3.835 3.861 176,780 -0.03(-0.66%)
Aug 21, 2009 3.793 4.031 3.793 3.886 144,542 +0.05(+1.33%)
Aug 20, 2009 3.622 4.023 3.622 3.835 264,379 +0.20(+5.63%)
Aug 19, 2009 3.537 3.673 3.477 3.631 138,686 -0.01(-0.23%)
Aug 18, 2009 3.452 3.673 3.452 3.639 328,338 +0.08(+2.15%)
Aug 17, 2009 3.622 3.707 3.384 3.563 266,492 -0.14(-3.68%)
Aug 14, 2009 3.844 3.963 3.580 3.699 355,219 -0.19(-4.82%)
Aug 13, 2009 3.665 4.117 3.580 3.886 351,363 +0.26(+7.29%)
Aug 12, 2009 3.511 3.742 3.511 3.622 369,945 +0.00(+0.00%)
Aug 11, 2009 3.682 3.742 3.580 3.622 421,345 -0.09(-2.30%)
Aug 10, 2009 3.707 4.040 3.511 3.707 405,895 +0.03(+0.69%)
Aug 07, 2009 3.384 3.716 3.324 3.682 861,434 +0.39(+11.92%)
Aug 06, 2009 3.554 3.980 3.145 3.290 969,547 -0.40(-10.85%)
Aug 05, 2009 3.026 3.776 2.864 3.690 1,277,126 +0.72(+24.07%)
Aug 04, 2009 2.506 3.298 2.463 2.975 1,236,398 +0.35(+13.44%)
Aug 03, 2009 2.352 2.864 2.335 2.622 1,038,790 +0.28(+11.88%)
Jul 31, 2009 2.114 2.472 2.114 2.344 565,946 +0.21(+10.00%)
Jul 30, 2009 1.960 2.165 1.926 2.131 325,079 +0.18(+9.17%)
Jul 29, 2009 1.926 2.003 1.705 1.952 217,962 +0.03(+1.33%)
Jul 28, 2009 1.858 1.926 1.832 1.926 110,703 +0.07(+3.67%)
Jul 27, 2009 1.739 1.858 1.739 1.858 187,198 +0.14(+8.46%)
Jul 24, 2009 1.705 1.722 1.705 1.713 2,386 +0.09(+5.24%)
Jul 23, 2009 1.705 1.747 1.628 1.628 234,288 -0.06(-3.54%)
Jul 22, 2009 1.594 1.705 1.577 1.688 155,511 +0.13(+8.20%)
Jul 21, 2009 1.534 1.688 1.534 1.560 71,917 +0.02(+1.11%)
Jul 20, 2009 1.517 1.662 1.517 1.543 129,361 +0.03(+1.69%)
Jul 17, 2009 1.449 1.560 1.449 1.517 336,787 +0.03(+1.71%)
Jul 16, 2009 1.415 1.517 1.406 1.492 179,310 +0.03(+2.34%)
Jul 15, 2009 1.330 1.492 1.304 1.457 552,856 +0.11(+8.23%)
Jul 14, 2009 1.295 1.372 1.287 1.347 179,588 +0.01(+0.64%)
Jul 13, 2009 1.304 1.381 1.278 1.338 202,956 +0.03(+2.61%)
Jul 10, 2009 1.236 1.372 1.227 1.304 375,774 +0.07(+5.52%)
Jul 09, 2009 1.236 1.261 1.227 1.236 77,639 -0.01(-0.68%)
Jul 08, 2009 1.193 1.269 1.185 1.244 572,678 +0.07(+5.80%)
Jul 07, 2009 1.193 1.219 1.151 1.176 112,759 -0.06(-4.83%)
Jul 06, 2009 1.313 1.313 1.193 1.236 174,674 -0.13(-9.37%)
Jul 02, 2009 1.398 1.423 1.261 1.364 73,041 -0.03(-2.44%)
Jul 01, 2009 1.338 1.432 1.330 1.398 136,591 +0.09(+7.19%)
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%)
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.