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 (%)
Jan 31, 2017 12.09 12.39 12.05 12.31 91,587 +0.17(+1.43%)
Jan 30, 2017 12.22 12.26 11.83 12.13 183,048 -0.22(-1.75%)
Jan 27, 2017 12.57 12.61 12.31 12.35 67,677 -0.22(-1.72%)
Jan 26, 2017 12.83 12.87 12.52 12.57 53,478 -0.26(-2.03%)
Jan 25, 2017 12.74 12.91 12.61 12.83 71,824 +0.26(+2.07%)
Jan 24, 2017 12.39 12.65 12.26 12.57 79,938 +0.26(+2.11%)
Jan 23, 2017 12.48 12.57 12.26 12.31 52,023 -0.17(-1.39%)
Jan 20, 2017 12.22 12.57 12.22 12.48 70,685 +0.30(+2.49%)
Jan 19, 2017 12.70 12.70 12.18 12.18 90,036 -0.48(-3.77%)
Jan 18, 2017 12.48 12.70 12.26 12.65 69,562 +0.17(+1.39%)
Jan 17, 2017 13.00 13.04 12.39 12.48 164,333 -0.56(-4.32%)
Jan 13, 2017 13.04 13.04 13.04 0 +0.26(+2.03%)
Jan 12, 2017 12.96 13.09 12.65 12.78 130,163 -0.39(-2.96%)
Jan 11, 2017 13.35 13.35 12.96 13.17 123,449 -0.09(-0.65%)
Jan 10, 2017 13.13 13.28 12.91 13.26 94,669 +0.17(+1.32%)
Jan 09, 2017 12.83 13.17 12.52 13.09 352,101 +0.22(+1.68%)
Jan 06, 2017 13.35 13.43 12.83 12.87 122,134 -0.43(-3.26%)
Jan 05, 2017 13.78 13.87 13.22 13.30 67,800 -0.52(-3.76%)
Jan 04, 2017 13.56 13.91 13.43 13.82 116,054 +0.35(+2.57%)
Jan 03, 2017 13.52 13.69 13.30 13.48 78,827 +0.22(+1.63%)
Dec 30, 2016 13.26 13.26 13.26 0 -0.09(-0.65%)
Dec 29, 2016 13.43 13.52 13.13 13.35 54,927 -0.04(-0.32%)
Dec 28, 2016 13.61 13.61 13.17 13.39 53,980 -0.17(-1.28%)
Dec 27, 2016 13.48 13.69 13.48 13.56 43,313 +0.04(+0.32%)
Dec 23, 2016 13.52 13.52 13.52 0 +0.00(+0.00%)
Dec 22, 2016 13.56 13.74 13.47 13.52 71,776 +0.00(+0.00%)
Dec 21, 2016 13.61 13.69 13.35 13.52 49,878 -0.22(-1.58%)
Dec 20, 2016 13.26 13.74 13.26 13.74 76,141 +0.43(+3.26%)
Dec 19, 2016 13.26 13.39 12.96 13.30 178,643 +0.09(+0.66%)
Dec 16, 2016 13.22 13.43 13.04 13.22 568,970 +0.13(+0.99%)
Dec 15, 2016 13.30 13.67 13.04 13.09 211,247 -0.26(-1.95%)
Dec 14, 2016 13.17 13.52 13.13 13.35 105,694 +0.09(+0.65%)
Dec 13, 2016 13.43 13.65 13.13 13.26 188,704 -0.17(-1.29%)
Dec 12, 2016 13.87 13.87 13.25 13.43 111,863 -0.43(-3.12%)
Dec 09, 2016 14.04 14.17 13.82 13.87 131,708 -0.09(-0.62%)
Dec 08, 2016 13.78 14.13 13.48 13.95 161,358 +0.30(+2.22%)
Dec 07, 2016 13.52 14.26 13.39 13.65 137,563 +0.13(+0.96%)
Dec 06, 2016 13.39 13.61 13.17 13.52 129,767 +0.26(+1.96%)
Dec 05, 2016 13.22 13.52 13.22 13.26 138,747 +0.04(+0.33%)
Dec 02, 2016 13.09 13.43 13.00 13.22 90,608 +0.13(+0.99%)
Dec 01, 2016 13.26 13.61 12.83 13.09 115,368 -0.09(-0.66%)
Nov 30, 2016 13.09 13.65 13.09 13.17 189,301 -0.48(-3.49%)
Nov 29, 2016 13.52 14.08 13.39 13.65 169,566 +0.22(+1.61%)
Nov 28, 2016 13.61 13.74 13.43 13.43 97,293 -0.26(-1.90%)
Nov 25, 2016 13.52 13.84 13.39 13.69 55,228 +0.26(+1.94%)
Nov 23, 2016 13.43 13.43 13.43 0 +0.15(+1.14%)
Nov 22, 2016 13.24 13.45 13.07 13.28 80,827 +0.17(+1.32%)
Nov 21, 2016 12.94 13.54 12.76 13.11 197,672 -0.04(-0.33%)
Nov 18, 2016 13.19 13.50 12.85 13.15 197,636 +0.04(+0.33%)
Nov 17, 2016 13.24 13.58 13.02 13.11 136,443 -0.09(-0.65%)
Nov 16, 2016 12.20 13.32 12.20 13.19 158,405 +0.99(+8.13%)
Nov 15, 2016 12.16 12.50 12.16 12.20 114,102 -0.22(-1.74%)
Nov 14, 2016 12.59 12.59 12.33 12.42 120,005 -0.13(-1.03%)
Nov 11, 2016 12.42 12.63 12.42 12.55 208,222 +0.17(+1.39%)
Nov 10, 2016 11.99 12.53 11.69 12.38 177,842 +0.56(+4.74%)
Nov 09, 2016 10.74 12.03 10.74 11.81 126,643 +0.91(+8.30%)
Nov 08, 2016 11.38 11.38 10.87 10.91 50,601 -0.43(-3.80%)
Nov 07, 2016 11.73 11.90 11.25 11.34 66,686 +0.04(+0.38%)
Nov 04, 2016 11.12 11.64 11.12 11.30 43,288 +0.26(+2.34%)
Nov 03, 2016 10.87 11.12 10.78 11.04 152,016 +0.22(+1.99%)
Nov 02, 2016 11.00 11.12 10.74 10.82 42,269 -0.17(-1.57%)
Nov 01, 2016 11.43 11.43 10.95 11.00 47,364 -0.39(-3.41%)
Oct 31, 2016 11.47 11.56 11.38 11.38 41,079 -0.04(-0.38%)
Oct 28, 2016 11.43 11.56 11.30 11.43 33,814 +0.04(+0.38%)
Oct 27, 2016 11.56 11.73 11.38 11.38 52,682 -0.13(-1.12%)
Oct 26, 2016 11.73 11.99 11.47 11.51 35,698 -0.35(-2.91%)
Oct 25, 2016 12.03 12.07 11.86 11.86 32,056 -0.17(-1.43%)
Oct 24, 2016 12.16 12.16 11.94 12.03 28,519 +0.04(+0.36%)
Oct 21, 2016 11.90 12.16 11.64 11.99 30,868 -0.09(-0.71%)
Oct 20, 2016 12.16 12.33 12.03 12.07 32,303 -0.04(-0.36%)
Oct 19, 2016 12.29 12.29 12.12 12.12 47,759 -0.22(-1.75%)
Oct 18, 2016 11.86 12.42 11.81 12.33 75,967 +1.12(+10.00%)
Oct 17, 2016 10.91 11.25 10.91 11.21 41,124 +0.18(+1.64%)
Oct 14, 2016 11.12 11.19 11.01 11.03 42,367 +0.03(+0.24%)
Oct 13, 2016 11.17 11.17 10.95 11.00 30,067 -0.23(-2.07%)
Oct 12, 2016 11.15 11.46 11.15 11.24 55,787 +0.09(+0.77%)
Oct 11, 2016 11.61 11.61 11.04 11.15 146,946 -0.56(-4.79%)
Oct 10, 2016 11.65 11.75 11.64 11.71 45,894 +0.09(+0.74%)
Oct 07, 2016 11.99 11.99 11.57 11.62 51,390 -0.28(-2.39%)
Oct 06, 2016 11.13 12.37 11.13 11.91 323,987 +0.78(+6.97%)
Oct 05, 2016 11.06 11.15 11.02 11.13 63,023 +0.08(+0.70%)
Oct 04, 2016 11.11 11.11 10.92 11.06 34,251 -0.05(-0.47%)
Oct 03, 2016 11.11 11.19 11.08 11.11 35,472 -0.05(-0.46%)
Sep 30, 2016 11.01 11.25 10.94 11.16 82,954 +0.22(+2.05%)
Sep 29, 2016 10.99 11.02 10.91 10.94 73,780 -0.05(-0.47%)
Sep 28, 2016 11.09 11.09 10.98 10.99 57,008 -0.09(-0.86%)
Sep 27, 2016 11.06 11.11 11.06 11.08 29,324 -0.02(-0.16%)
Sep 26, 2016 11.14 11.19 11.09 11.10 19,500 -0.09(-0.85%)
Sep 23, 2016 11.17 11.24 11.17 11.19 40,006 -0.02(-0.15%)
Sep 22, 2016 11.31 11.31 11.17 11.21 44,816 +0.00(+0.00%)
Sep 21, 2016 11.25 11.35 11.13 11.21 43,828 -0.02(-0.15%)
Sep 20, 2016 11.37 11.44 11.14 11.23 20,503 -0.16(-1.36%)
Sep 19, 2016 11.45 11.58 11.37 11.38 30,951 -0.03(-0.30%)
Sep 16, 2016 11.48 11.51 11.21 11.42 95,249 -0.12(-1.05%)
Sep 15, 2016 11.50 11.60 11.44 11.54 23,476 +0.07(+0.60%)
Sep 14, 2016 11.48 11.65 11.33 11.47 29,461 -0.02(-0.15%)
Sep 13, 2016 11.59 11.59 11.37 11.49 43,867 -0.23(-1.99%)
Sep 12, 2016 11.29 11.74 11.29 11.72 32,189 +0.28(+2.49%)
Sep 09, 2016 11.75 11.86 11.41 11.44 53,919 -0.44(-3.70%)
Sep 08, 2016 11.90 11.94 11.71 11.88 31,135 -0.10(-0.86%)
Sep 07, 2016 12.07 12.16 11.88 11.98 39,407 -0.06(-0.50%)
Sep 06, 2016 11.93 12.15 11.88 12.04 37,852 +0.04(+0.36%)
Sep 02, 2016 11.63 12.00 12.00 12.00 41,048 +0.41(+3.57%)
Sep 01, 2016 11.74 11.81 11.42 11.58 79,990 -0.24(-2.04%)
Aug 31, 2016 11.93 12.10 11.79 11.82 67,911 -0.16(-1.30%)
Aug 30, 2016 11.95 12.03 11.90 11.98 28,600 +0.00(+0.00%)
Aug 29, 2016 11.96 12.10 11.90 11.98 31,964 -0.03(-0.22%)
Aug 26, 2016 12.20 12.31 11.92 12.00 42,363 -0.21(-1.69%)
Aug 25, 2016 12.06 12.29 12.06 12.21 59,168 +0.05(+0.43%)
Aug 24, 2016 12.36 12.36 12.06 12.16 31,199 -0.08(-0.63%)
Aug 23, 2016 12.19 12.48 12.19 12.24 46,846 +0.07(+0.57%)
Aug 22, 2016 11.94 12.19 11.86 12.17 30,842 +0.16(+1.29%)
Aug 19, 2016 11.99 12.06 11.88 12.01 49,403 -0.01(-0.07%)
Aug 18, 2016 12.14 12.14 11.96 12.02 29,610 +0.00(+0.00%)
Aug 17, 2016 12.10 12.10 11.94 12.02 30,795 -0.15(-1.20%)
Aug 16, 2016 12.31 12.31 12.06 12.17 50,465 -0.15(-1.19%)
Aug 15, 2016 11.94 12.37 11.77 12.31 65,676 +0.31(+2.59%)
Aug 12, 2016 12.06 12.06 11.87 12.00 76,791 -0.06(-0.50%)
Aug 11, 2016 12.01 12.07 11.86 12.06 60,380 +0.14(+1.19%)
Aug 10, 2016 11.62 12.13 11.61 11.92 99,724 +0.27(+2.28%)
Aug 09, 2016 11.81 11.85 11.64 11.66 32,301 -0.10(-0.88%)
Aug 08, 2016 12.01 12.03 11.72 11.76 39,070 -0.31(-2.56%)
Aug 05, 2016 11.83 12.09 11.75 12.07 51,614 +0.26(+2.18%)
Aug 04, 2016 11.89 12.02 11.63 11.81 37,594 -0.08(-0.65%)
Aug 03, 2016 11.75 11.95 11.75 11.89 51,698 +0.15(+1.32%)
Aug 02, 2016 11.93 11.93 11.61 11.73 71,464 -0.21(-1.80%)
Aug 01, 2016 12.48 12.59 11.87 11.95 141,481 -0.58(-4.65%)
Jul 29, 2016 12.57 12.69 12.12 12.53 227,439 -0.03(-0.27%)
Jul 28, 2016 12.63 12.70 12.57 12.57 55,522 -0.14(-1.08%)
Jul 27, 2016 12.01 12.81 12.01 12.70 164,713 +0.72(+6.01%)
Jul 26, 2016 12.13 12.24 11.95 11.98 128,099 -0.07(-0.57%)
Jul 25, 2016 11.73 12.11 11.69 12.05 94,410 +0.29(+2.48%)
Jul 22, 2016 11.76 11.89 11.73 11.76 87,028 -0.08(-0.65%)
Jul 21, 2016 11.94 12.09 11.80 11.84 60,030 -0.20(-1.64%)
Jul 20, 2016 11.94 12.21 11.60 12.03 47,247 +0.15(+1.30%)
Jul 19, 2016 11.94 11.95 11.77 11.88 46,405 -0.02(-0.14%)
Jul 18, 2016 11.98 12.04 11.67 11.90 53,054 -0.15(-1.21%)
Jul 15, 2016 12.11 12.11 11.70 12.04 40,591 +0.02(+0.14%)
Jul 14, 2016 12.09 12.14 12.02 12.03 33,952 +0.03(+0.22%)
Jul 13, 2016 12.11 12.11 11.67 12.00 59,547 +0.01(+0.07%)
Jul 12, 2016 12.15 12.20 11.66 11.99 113,869 -0.09(-0.71%)
Jul 11, 2016 11.94 12.12 11.90 12.08 58,428 +0.16(+1.37%)
Jul 08, 2016 11.65 11.96 11.55 11.91 130,784 +0.37(+3.20%)
Jul 07, 2016 11.41 11.58 11.38 11.55 58,580 +0.15(+1.28%)
Jul 06, 2016 11.33 11.55 11.29 11.40 80,725 +0.01(+0.08%)
Jul 05, 2016 11.52 11.67 11.28 11.39 153,903 -0.35(-3.00%)
Jul 01, 2016 11.64 11.74 11.74 11.74 106,209 +0.10(+0.88%)
Jun 30, 2016 11.24 11.67 11.10 11.64 265,126 +0.45(+3.98%)
Jun 29, 2016 11.27 11.27 10.87 11.19 130,127 +0.09(+0.77%)
Jun 28, 2016 11.22 11.43 11.06 11.11 106,506 -0.07(-0.61%)
Jun 27, 2016 11.37 11.37 11.08 11.18 99,298 -0.30(-2.62%)
Jun 24, 2016 11.42 11.72 11.12 11.48 211,429 -0.40(-3.39%)
Jun 23, 2016 11.82 11.95 11.69 11.88 117,549 +0.21(+1.84%)
Jun 22, 2016 11.80 11.88 11.61 11.67 138,101 -0.03(-0.29%)
Jun 21, 2016 11.62 11.79 11.42 11.70 138,284 +0.09(+0.74%)
Jun 20, 2016 11.61 11.72 11.32 11.61 71,401 +0.12(+1.04%)
Jun 17, 2016 11.79 11.85 11.30 11.49 136,419 -0.27(-2.26%)
Jun 16, 2016 11.62 11.79 11.51 11.76 93,978 +0.03(+0.22%)
Jun 15, 2016 11.52 11.87 11.48 11.73 188,638 +0.21(+1.79%)
Jun 14, 2016 11.60 11.60 11.15 11.53 126,725 +0.09(+0.83%)
Jun 13, 2016 11.15 11.67 11.15 11.43 107,515 +0.29(+2.62%)
Jun 10, 2016 11.01 11.20 10.66 11.14 113,780 +0.00(+0.00%)
Jun 09, 2016 11.09 11.25 10.99 11.14 100,828 -0.09(-0.76%)
Jun 08, 2016 11.18 11.41 11.00 11.23 63,285 +0.02(+0.15%)
Jun 07, 2016 11.29 11.33 11.12 11.21 101,545 -0.06(-0.53%)
Jun 06, 2016 11.23 11.31 11.03 11.27 58,429 +0.04(+0.38%)
Jun 03, 2016 11.24 11.24 11.04 11.23 68,634 -0.03(-0.23%)
Jun 02, 2016 11.02 11.31 11.02 11.25 154,855 +0.20(+1.78%)
Jun 01, 2016 10.85 11.16 10.67 11.06 126,887 +0.16(+1.50%)
May 31, 2016 10.71 10.91 10.57 10.89 145,023 +0.23(+2.17%)
May 27, 2016 10.65 10.66 10.66 10.66 41,854 +0.03(+0.32%)
May 26, 2016 10.68 10.70 10.46 10.63 42,633 -0.03(-0.32%)
May 25, 2016 10.48 10.78 10.46 10.66 69,087 +0.20(+1.89%)
May 24, 2016 10.13 10.54 10.05 10.46 83,192 +0.50(+4.99%)
May 23, 2016 10.09 10.15 9.967 9.967 23,817 -0.11(-1.06%)
May 20, 2016 9.835 10.16 9.699 10.07 106,919 +0.27(+2.78%)
May 19, 2016 9.904 9.921 9.588 9.801 72,891 -0.06(-0.61%)
May 18, 2016 9.801 10.04 9.759 9.861 65,483 +0.07(+0.70%)
May 17, 2016 10.22 10.34 9.665 9.793 84,092 -0.40(-3.93%)
May 16, 2016 10.32 10.47 10.08 10.19 87,399 -0.06(-0.58%)
May 13, 2016 10.50 10.50 10.17 10.25 67,371 +0.00(+0.00%)
May 12, 2016 10.31 10.42 10.15 10.25 81,123 -0.06(-0.58%)
May 11, 2016 10.26 10.41 10.18 10.31 39,491 +0.06(+0.58%)
May 10, 2016 10.19 10.41 10.18 10.25 25,412 +0.14(+1.35%)
May 09, 2016 10.24 10.28 10.09 10.12 83,624 -0.09(-0.92%)
May 06, 2016 9.921 10.23 9.853 10.21 104,056 +0.11(+1.10%)
May 05, 2016 10.06 10.21 9.972 10.10 48,439 +0.04(+0.42%)
May 04, 2016 10.49 10.54 10.01 10.06 69,365 -0.36(-3.44%)
May 03, 2016 10.61 10.76 10.33 10.41 81,668 -0.16(-1.53%)
May 02, 2016 10.02 10.82 9.554 10.58 156,701 +0.91(+9.44%)
Apr 29, 2016 9.375 9.716 9.375 9.665 63,176 +0.26(+2.72%)
Apr 28, 2016 9.503 9.784 9.341 9.409 106,696 -0.20(-2.04%)
Apr 27, 2016 9.554 9.674 9.478 9.605 35,490 +0.03(+0.36%)
Apr 26, 2016 9.418 9.597 9.333 9.571 79,192 +0.14(+1.45%)
Apr 25, 2016 9.486 9.518 9.350 9.435 70,702 -0.07(-0.72%)
Apr 22, 2016 9.316 9.529 9.316 9.503 65,525 +0.14(+1.55%)
Apr 21, 2016 9.205 9.392 9.205 9.358 33,523 +0.14(+1.57%)
Apr 20, 2016 9.128 9.316 9.085 9.213 28,327 +0.06(+0.65%)
Apr 19, 2016 9.094 9.171 9.043 9.154 34,655 +0.14(+1.51%)
Apr 18, 2016 9.188 9.205 8.975 9.017 32,179 -0.24(-2.58%)
Apr 15, 2016 9.205 9.333 9.068 9.256 29,027 +0.02(+0.18%)
Apr 14, 2016 9.443 9.460 9.188 9.239 35,771 -0.20(-2.08%)
Apr 13, 2016 9.196 9.512 9.196 9.435 45,720 +0.28(+3.07%)
Apr 12, 2016 8.941 9.196 8.932 9.154 34,350 +0.21(+2.38%)
Apr 11, 2016 8.983 9.087 8.915 8.941 51,700 -0.03(-0.38%)
Apr 08, 2016 9.034 9.034 8.855 8.975 26,752 -0.01(-0.09%)
Apr 07, 2016 9.077 9.137 8.906 8.983 58,741 -0.18(-1.95%)
Apr 06, 2016 9.179 9.188 9.043 9.162 46,709 +0.01(+0.09%)
Apr 05, 2016 8.932 9.239 8.855 9.154 71,654 +0.10(+1.13%)
Apr 04, 2016 9.111 9.529 9.009 9.051 72,030 -0.06(-0.65%)
Apr 01, 2016 8.958 9.154 8.898 9.111 90,826 +0.09(+1.04%)
Mar 31, 2016 8.966 9.026 8.881 9.017 124,644 +0.02(+0.19%)
Mar 30, 2016 9.256 9.256 8.932 9.000 33,251 -0.23(-2.49%)
Mar 29, 2016 8.889 9.299 8.745 9.230 48,296 +0.31(+3.44%)
Mar 28, 2016 8.736 9.068 8.736 8.924 35,363 +0.13(+1.45%)
Mar 24, 2016 8.787 8.796 8.796 8.796 47,049 -0.02(-0.19%)
Mar 23, 2016 8.992 8.992 8.787 8.813 43,610 -0.18(-1.99%)
Mar 22, 2016 9.196 9.205 8.949 8.992 50,427 -0.26(-2.85%)
Mar 21, 2016 9.367 9.384 9.213 9.256 63,827 -0.25(-2.60%)
Mar 18, 2016 9.699 9.844 9.486 9.503 228,043 -0.15(-1.59%)
Mar 17, 2016 9.588 9.806 9.520 9.656 68,492 -0.01(-0.09%)
Mar 16, 2016 9.571 9.742 9.529 9.665 39,326 +0.09(+0.98%)
Mar 15, 2016 9.716 9.716 9.350 9.571 59,616 -0.27(-2.77%)
Mar 14, 2016 9.921 9.972 9.767 9.844 44,499 -0.08(-0.77%)
Mar 11, 2016 9.861 10.07 9.793 9.921 64,393 +0.12(+1.22%)
Mar 10, 2016 10.18 10.28 9.742 9.801 72,823 -0.37(-3.60%)
Mar 09, 2016 9.929 10.28 9.793 10.17 122,427 +0.27(+2.76%)
Mar 08, 2016 10.07 10.18 9.870 9.895 74,135 -0.19(-1.86%)
Mar 07, 2016 9.827 10.30 9.801 10.08 86,655 +0.18(+1.81%)
Mar 04, 2016 9.827 10.02 9.682 9.904 52,128 +0.09(+0.87%)
Mar 03, 2016 9.827 9.965 9.776 9.818 108,874 -0.01(-0.09%)
Mar 02, 2016 9.853 9.980 9.789 9.827 63,106 +0.00(+0.00%)
Mar 01, 2016 9.801 10.02 9.759 9.827 103,324 +0.09(+0.87%)
Feb 29, 2016 9.759 9.929 9.682 9.742 144,677 -0.02(-0.17%)
Feb 26, 2016 9.921 9.980 9.695 9.759 81,214 -0.13(-1.29%)
Feb 25, 2016 9.895 9.955 9.725 9.887 74,712 +0.00(+0.00%)
Feb 24, 2016 9.784 10.03 9.682 9.887 67,789 -0.02(-0.17%)
Feb 23, 2016 9.895 10.05 9.878 9.904 62,837 -0.02(-0.17%)
Feb 22, 2016 10.12 10.25 9.895 9.921 222,887 -0.06(-0.60%)
Feb 19, 2016 9.835 10.24 9.767 9.980 271,914 +0.08(+0.77%)
Feb 18, 2016 9.870 9.972 9.656 9.904 155,376 +0.08(+0.78%)
Feb 17, 2016 9.759 9.972 9.597 9.827 166,266 +0.23(+2.40%)
Feb 16, 2016 9.256 9.656 9.111 9.597 140,464 +0.49(+5.33%)
Feb 12, 2016 8.779 9.111 9.111 9.111 148,540 +0.46(+5.32%)
Feb 11, 2016 7.705 8.745 7.705 8.651 146,689 +0.65(+8.09%)
Feb 10, 2016 7.824 8.071 7.773 8.003 75,744 +0.23(+2.96%)
Feb 09, 2016 7.585 7.816 7.585 7.773 91,338 -0.15(-1.94%)
Feb 08, 2016 7.841 7.969 7.568 7.926 239,239 -0.03(-0.43%)
Feb 05, 2016 8.404 8.412 7.960 7.960 122,219 -0.50(-5.94%)
Feb 04, 2016 8.514 8.685 8.429 8.463 44,669 -0.08(-0.90%)
Feb 03, 2016 8.540 8.583 8.293 8.540 96,905 +0.10(+1.21%)
Feb 02, 2016 8.642 8.676 8.421 8.438 70,068 -0.32(-3.60%)
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.