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 29, 2021 4.280 5.340 4.270 4.650 6,938,900 +0.43(+10.19%)
Jan 28, 2021 4.510 4.590 4.080 4.220 3,576,202 -0.24(-5.38%)
Jan 27, 2021 4.360 4.810 4.260 4.460 3,370,795 +0.01(+0.22%)
Jan 26, 2021 4.300 4.480 4.110 4.450 3,121,234 +0.21(+4.95%)
Jan 25, 2021 4.120 4.620 3.910 4.240 3,937,814 +0.16(+3.92%)
Jan 22, 2021 4.090 4.100 3.870 4.080 2,116,500 -0.05(-1.21%)
Jan 21, 2021 3.930 4.440 3.880 4.130 3,226,148 +0.25(+6.44%)
Jan 20, 2021 3.750 3.990 3.710 3.880 2,079,155 +0.13(+3.47%)
Jan 19, 2021 3.750 3.950 3.620 3.750 3,466,611 +0.40(+11.94%)
Jan 15, 2021 3.070 3.410 2.980 3.350 2,139,600 +0.24(+7.72%)
Jan 14, 2021 3.040 3.240 3.010 3.110 1,476,854 +0.12(+4.01%)
Jan 13, 2021 2.850 3.100 2.850 2.990 1,491,976 +0.14(+4.91%)
Jan 12, 2021 2.800 2.870 2.770 2.850 640,684 +0.06(+2.15%)
Jan 11, 2021 2.710 2.900 2.700 2.790 812,954 -0.01(-0.36%)
Jan 08, 2021 2.810 2.820 2.680 2.800 1,114,300 +0.00(+0.00%)
Jan 07, 2021 2.870 2.940 2.750 2.800 1,012,647 -0.07(-2.44%)
Jan 06, 2021 2.730 2.950 2.730 2.870 1,885,049 +0.17(+6.30%)
Jan 05, 2021 2.620 2.740 2.560 2.700 1,199,386 +0.06(+2.27%)
Jan 04, 2021 2.590 2.710 2.470 2.640 1,494,205 +0.17(+6.88%)
Dec 31, 2020 2.470 2.470 2.470 1,012,091 +0.02(+0.82%)
Dec 30, 2020 2.500 2.520 2.410 2.450 1,012,091 +0.00(+0.00%)
Dec 29, 2020 2.640 2.640 2.420 2.450 1,313,890 -0.14(-5.41%)
Dec 28, 2020 2.390 2.660 2.390 2.590 1,702,987 +0.22(+9.28%)
Dec 24, 2020 2.330 2.380 2.250 2.370 473,700 +0.06(+2.60%)
Dec 23, 2020 2.200 2.340 2.180 2.310 1,062,394 +0.15(+6.94%)
Dec 22, 2020 2.100 2.200 2.050 2.160 1,920,582 +0.03(+1.41%)
Dec 21, 2020 2.240 2.240 2.110 2.130 1,134,368 -0.11(-4.91%)
Dec 18, 2020 2.200 2.350 2.170 2.240 1,967,800 +0.03(+1.36%)
Dec 17, 2020 2.260 2.260 2.120 2.210 2,101,427 -0.12(-5.15%)
Dec 16, 2020 2.260 2.380 2.220 2.330 1,621,320 +0.05(+2.19%)
Dec 15, 2020 2.330 2.410 2.170 2.280 2,411,467 -0.05(-2.15%)
Dec 14, 2020 2.730 2.740 2.010 2.330 3,589,587 -0.35(-13.06%)
Dec 11, 2020 2.770 2.780 2.630 2.680 1,138,400 -0.09(-3.25%)
Dec 10, 2020 2.880 2.920 2.660 2.770 1,344,166 -0.09(-3.15%)
Dec 09, 2020 2.800 3.050 2.760 2.860 1,789,451 +0.07(+2.51%)
Dec 08, 2020 2.690 2.890 2.690 2.790 1,101,204 +0.06(+2.20%)
Dec 07, 2020 2.850 2.880 2.690 2.730 1,858,077 -0.13(-4.55%)
Dec 04, 2020 2.860 2.860 2.750 2.860 1,305,200 +0.05(+1.78%)
Dec 03, 2020 2.730 2.860 2.660 2.810 1,817,196 +0.08(+2.93%)
Dec 02, 2020 2.560 2.765 2.490 2.730 1,428,927 +0.16(+6.23%)
Dec 01, 2020 2.500 2.620 2.500 2.570 1,336,650 +0.14(+5.76%)
Nov 30, 2020 2.700 2.730 2.370 2.430 1,650,364 -0.30(-10.99%)
Nov 27, 2020 2.750 2.800 2.640 2.730 756,000 +0.08(+3.02%)
Nov 25, 2020 2.690 2.740 2.515 2.650 1,297,500 -0.08(-2.93%)
Nov 24, 2020 2.600 2.790 2.560 2.730 1,850,422 +0.19(+7.48%)
Nov 23, 2020 2.610 2.610 2.420 2.540 1,948,612 -0.03(-1.17%)
Nov 20, 2020 2.250 2.620 2.240 2.570 2,471,300 +0.30(+13.22%)
Nov 19, 2020 2.500 2.580 2.220 2.270 2,431,024 -0.27(-10.63%)
Nov 18, 2020 2.200 2.650 2.190 2.540 4,021,973 +0.36(+16.51%)
Nov 17, 2020 2.050 2.255 2.020 2.180 1,733,931 +0.11(+5.31%)
Nov 16, 2020 2.020 2.130 2.000 2.070 1,252,367 +0.11(+5.61%)
Nov 13, 2020 1.810 2.020 1.810 1.960 1,365,800 +0.17(+9.50%)
Nov 12, 2020 1.880 1.970 1.760 1.790 1,019,385 -0.09(-4.79%)
Nov 11, 2020 2.000 2.010 1.860 1.880 1,335,569 -0.07(-3.59%)
Nov 10, 2020 1.750 2.040 1.720 1.950 2,266,708 +0.17(+9.55%)
Nov 09, 2020 1.700 1.800 1.680 1.780 2,758,250 +0.23(+14.84%)
Nov 06, 2020 1.740 1.770 1.530 1.550 2,502,400 -0.14(-8.28%)
Nov 05, 2020 1.530 1.740 1.530 1.690 1,867,487 +0.13(+8.33%)
Nov 04, 2020 1.580 1.640 1.520 1.560 626,503 -0.01(-0.64%)
Nov 03, 2020 1.500 1.600 1.480 1.570 1,799,594 +0.11(+7.53%)
Nov 02, 2020 1.500 1.520 1.430 1.460 1,241,447 -0.04(-2.67%)
Oct 30, 2020 1.500 1.560 1.440 1.500 2,810,800 -0.10(-6.25%)
Oct 29, 2020 1.460 2.380 1.420 1.600 31,735,822 +0.14(+9.59%)
Oct 28, 2020 1.560 1.560 1.460 1.460 810,073 -0.11(-7.01%)
Oct 27, 2020 1.770 1.770 1.560 1.570 1,615,695 -0.17(-9.77%)
Oct 26, 2020 1.490 1.780 1.450 1.740 2,612,609 +0.21(+13.73%)
Oct 23, 2020 1.480 1.540 1.470 1.530 670,400 +0.07(+4.79%)
Oct 22, 2020 1.490 1.517 1.455 1.460 802,419 -0.03(-2.01%)
Oct 21, 2020 1.520 1.550 1.470 1.490 551,397 -0.03(-1.97%)
Oct 20, 2020 1.470 1.550 1.460 1.520 899,595 +0.04(+2.70%)
Oct 19, 2020 1.550 1.555 1.460 1.480 727,034 -0.06(-3.90%)
Oct 16, 2020 1.500 1.560 1.500 1.540 806,400 +0.07(+4.76%)
Oct 15, 2020 1.390 1.480 1.380 1.470 1,554,326 +0.05(+3.52%)
Oct 14, 2020 1.470 1.480 1.390 1.420 804,480 -0.06(-4.05%)
Oct 13, 2020 1.510 1.530 1.480 1.480 574,158 -0.04(-2.63%)
Oct 12, 2020 1.500 1.560 1.500 1.520 564,802 -0.01(-0.65%)
Oct 09, 2020 1.620 1.660 1.500 1.530 780,700 -0.09(-5.56%)
Oct 08, 2020 1.500 1.640 1.490 1.620 759,079 +0.08(+5.19%)
Oct 07, 2020 1.490 1.560 1.490 1.540 785,585 +0.05(+3.36%)
Oct 06, 2020 1.590 1.610 1.490 1.490 693,511 -0.05(-3.25%)
Oct 05, 2020 1.560 1.620 1.490 1.540 585,122 -0.05(-3.14%)
Oct 02, 2020 1.560 1.640 1.523 1.590 719,300 -0.02(-1.24%)
Oct 01, 2020 1.570 1.650 1.570 1.610 686,434 +0.00(+0.00%)
Sep 30, 2020 1.570 1.710 1.560 1.610 934,133 -0.01(-0.62%)
Sep 29, 2020 1.590 1.670 1.550 1.620 1,061,924 +0.05(+3.18%)
Sep 28, 2020 1.500 1.590 1.470 1.570 1,552,780 +0.12(+8.28%)
Sep 25, 2020 1.410 1.500 1.410 1.450 1,120,700 +0.02(+1.40%)
Sep 24, 2020 1.360 1.500 1.320 1.430 1,379,074 +0.05(+3.62%)
Sep 23, 2020 1.440 1.550 1.380 1.380 2,167,210 +0.03(+2.22%)
Sep 22, 2020 1.430 1.450 1.330 1.350 1,466,013 -0.05(-3.57%)
Sep 21, 2020 1.470 1.510 1.390 1.400 1,654,486 -0.04(-2.78%)
Sep 18, 2020 1.440 1.500 1.410 1.440 2,020,200 +0.02(+1.41%)
Sep 17, 2020 1.430 1.440 1.350 1.420 1,152,898 -0.02(-1.39%)
Sep 16, 2020 1.400 1.490 1.320 1.440 1,945,536 +0.03(+2.13%)
Sep 15, 2020 1.510 1.517 1.400 1.410 1,288,948 -0.09(-6.00%)
Sep 14, 2020 1.510 1.530 1.480 1.500 1,505,852 +0.00(+0.00%)
Sep 11, 2020 1.530 1.534 1.500 1.500 892,100 -0.01(-0.66%)
Sep 10, 2020 1.540 1.580 1.510 1.510 856,892 -0.03(-1.95%)
Sep 09, 2020 1.600 1.605 1.520 1.540 865,586 -0.05(-3.14%)
Sep 08, 2020 1.570 1.620 1.550 1.590 730,871 +0.00(+0.00%)
Sep 04, 2020 1.520 1.600 1.500 1.590 799,200 +0.09(+6.00%)
Sep 03, 2020 1.520 1.610 1.500 1.500 1,010,963 -0.03(-1.96%)
Sep 02, 2020 1.570 1.580 1.505 1.530 728,996 -0.01(-0.65%)
Sep 01, 2020 1.500 1.570 1.500 1.540 929,410 +0.04(+2.67%)
Aug 31, 2020 1.590 1.595 1.500 1.500 982,142 -0.11(-6.83%)
Aug 28, 2020 1.680 1.690 1.560 1.610 1,012,800 -0.02(-1.23%)
Aug 27, 2020 1.670 1.700 1.620 1.630 700,773 -0.04(-2.40%)
Aug 26, 2020 1.630 1.700 1.590 1.670 789,197 +0.07(+4.37%)
Aug 25, 2020 1.620 1.655 1.550 1.600 475,421 -0.01(-0.62%)
Aug 24, 2020 1.590 1.630 1.530 1.610 825,338 +0.07(+4.55%)
Aug 21, 2020 1.660 1.690 1.520 1.540 1,373,600 -0.13(-7.78%)
Aug 20, 2020 1.600 1.680 1.560 1.670 1,375,134 +0.20(+13.61%)
Aug 19, 2020 1.630 1.700 1.460 1.470 1,863,700 -0.16(-9.82%)
Aug 18, 2020 1.660 1.700 1.630 1.630 924,987 -0.02(-1.21%)
Aug 17, 2020 1.700 1.710 1.630 1.650 1,039,585 -0.02(-1.20%)
Aug 14, 2020 1.710 1.785 1.660 1.670 1,228,200 +0.01(+0.60%)
Aug 13, 2020 1.650 1.900 1.640 1.660 3,369,474 +0.12(+7.79%)
Aug 12, 2020 1.670 1.690 1.530 1.540 950,817 -0.07(-4.35%)
Aug 11, 2020 1.610 1.700 1.600 1.610 1,643,100 +0.05(+3.21%)
Aug 10, 2020 1.420 1.620 1.420 1.560 2,122,200 +0.13(+9.09%)
Aug 07, 2020 1.360 1.460 1.350 1.430 1,274,300 +0.05(+3.62%)
Aug 06, 2020 1.400 1.470 1.380 1.380 1,895,209 -0.04(-2.82%)
Aug 05, 2020 1.420 1.450 1.360 1.420 958,737 +0.02(+1.43%)
Aug 04, 2020 1.420 1.470 1.400 1.400 549,096 -0.03(-2.10%)
Aug 03, 2020 1.410 1.470 1.360 1.430 709,866 +0.03(+2.14%)
Jul 31, 2020 1.430 1.440 1.340 1.400 1,284,700 -0.03(-2.10%)
Jul 30, 2020 1.380 1.450 1.350 1.430 824,896 +0.00(+0.00%)
Jul 29, 2020 1.410 1.435 1.380 1.430 626,537 +0.02(+1.42%)
Jul 28, 2020 1.380 1.450 1.340 1.410 1,142,041 +0.01(+0.71%)
Jul 27, 2020 1.460 1.480 1.370 1.400 1,029,094 -0.06(-4.11%)
Jul 24, 2020 1.500 1.580 1.440 1.460 852,000 -0.05(-3.31%)
Jul 23, 2020 1.510 1.550 1.470 1.510 904,490 +0.01(+0.67%)
Jul 22, 2020 1.460 1.560 1.450 1.500 1,191,144 +0.04(+2.74%)
Jul 21, 2020 1.450 1.500 1.420 1.460 1,606,107 +0.07(+5.04%)
Jul 20, 2020 1.530 1.550 1.370 1.390 1,491,580 -0.11(-7.33%)
Jul 17, 2020 1.520 1.570 1.500 1.500 1,532,500 +0.00(+0.00%)
Jul 16, 2020 1.490 1.600 1.420 1.500 1,189,060 +0.00(+0.00%)
Jul 15, 2020 1.360 1.560 1.330 1.500 1,896,167 +0.18(+13.64%)
Jul 14, 2020 1.360 1.390 1.230 1.320 1,928,401 -0.01(-0.75%)
Jul 13, 2020 1.390 1.440 1.310 1.330 1,585,852 -0.05(-3.62%)
Jul 10, 2020 1.380 1.410 1.310 1.380 1,469,500 +0.01(+0.73%)
Jul 09, 2020 1.500 1.500 1.360 1.370 1,713,896 -0.13(-8.67%)
Jul 08, 2020 1.530 1.530 1.440 1.500 1,823,337 +0.01(+0.67%)
Jul 07, 2020 1.510 1.560 1.460 1.490 1,109,288 -0.04(-2.61%)
Jul 06, 2020 1.650 1.680 1.520 1.530 2,228,523 -0.01(-0.65%)
Jul 02, 2020 1.450 1.560 1.370 1.540 7,249,600 +0.13(+9.22%)
Jul 01, 2020 1.400 1.470 1.340 1.410 854,686 +0.03(+2.17%)
Jun 30, 2020 1.410 1.445 1.350 1.380 1,362,825 +0.01(+0.73%)
Jun 29, 2020 1.440 1.470 1.370 1.370 2,276,419 +0.03(+2.24%)
Jun 26, 2020 1.580 1.600 1.330 1.340 3,774,000 -0.27(-16.77%)
Jun 25, 2020 1.630 1.730 1.540 1.610 1,242,201 -0.04(-2.42%)
Jun 24, 2020 1.700 1.700 1.630 1.650 1,488,994 -0.09(-5.17%)
Jun 23, 2020 1.720 1.780 1.650 1.740 2,009,403 +0.07(+4.19%)
Jun 22, 2020 1.790 1.790 1.650 1.670 1,660,767 -0.12(-6.70%)
Jun 19, 2020 1.750 1.870 1.710 1.790 2,894,500 +0.03(+1.70%)
Jun 18, 2020 1.900 1.900 1.730 1.760 2,041,401 -0.16(-8.33%)
Jun 17, 2020 1.880 1.950 1.800 1.920 1,651,127 +0.05(+2.67%)
Jun 16, 2020 2.030 2.030 1.780 1.870 1,673,655 -0.06(-3.11%)
Jun 15, 2020 1.800 1.980 1.740 1.930 1,361,407 +0.02(+1.05%)
Jun 12, 2020 1.830 1.950 1.790 1.910 1,517,000 +0.15(+8.52%)
Jun 11, 2020 1.840 1.980 1.720 1.760 1,977,018 -0.25(-12.44%)
Jun 10, 2020 2.250 2.270 1.930 2.010 1,824,015 -0.25(-11.06%)
Jun 09, 2020 2.260 2.320 2.110 2.260 1,253,973 -0.19(-7.76%)
Jun 08, 2020 2.500 2.530 2.240 2.450 1,830,157 +0.06(+2.51%)
Jun 05, 2020 2.200 2.480 2.100 2.390 3,302,300 +0.38(+18.91%)
Jun 04, 2020 1.890 2.125 1.890 2.010 1,560,108 +0.12(+6.35%)
Jun 03, 2020 1.900 2.020 1.850 1.890 2,047,225 +0.05(+2.72%)
Jun 02, 2020 1.700 1.880 1.700 1.840 1,015,685 +0.13(+7.60%)
Jun 01, 2020 1.690 1.840 1.600 1.710 1,252,158 +0.04(+2.40%)
May 29, 2020 1.760 1.820 1.670 1.670 2,459,800 -0.12(-6.70%)
May 28, 2020 1.950 2.020 1.750 1.790 2,044,022 -0.17(-8.67%)
May 27, 2020 1.780 1.960 1.710 1.960 1,814,576 +0.18(+10.11%)
May 26, 2020 1.800 1.820 1.690 1.780 1,605,508 +0.10(+5.95%)
May 22, 2020 1.850 1.870 1.650 1.680 1,838,900 -0.17(-9.19%)
May 21, 2020 1.580 1.900 1.570 1.850 5,013,725 +0.42(+29.37%)
May 20, 2020 1.380 1.530 1.375 1.430 2,620,307 +0.13(+10.00%)
May 19, 2020 1.260 1.480 1.250 1.300 2,492,232 +0.03(+2.36%)
May 18, 2020 1.130 1.290 1.120 1.270 2,454,423 +0.17(+15.45%)
May 15, 2020 1.180 1.220 1.080 1.100 1,533,000 -0.09(-7.56%)
May 14, 2020 1.010 1.400 0.9705 1.190 3,326,317 +0.24(+24.84%)
May 13, 2020 1.080 1.100 0.9500 0.9532 1,851,750 -0.13(-11.74%)
May 12, 2020 1.090 1.120 1.065 1.080 1,182,363 +0.01(+0.93%)
May 11, 2020 1.120 1.160 1.070 1.070 1,580,728 -0.04(-3.60%)
May 08, 2020 1.100 1.180 1.090 1.110 1,170,300 +0.03(+2.78%)
May 07, 2020 1.080 1.110 1.060 1.080 1,042,220 +0.00(+0.00%)
May 06, 2020 1.070 1.140 1.050 1.080 1,098,445 +0.02(+1.89%)
May 05, 2020 1.080 1.100 1.040 1.060 1,234,465 +0.02(+1.92%)
May 04, 2020 1.070 1.116 1.040 1.040 1,572,183 -0.02(-1.89%)
May 01, 2020 1.180 1.200 1.060 1.060 1,769,300 -0.16(-13.11%)
Apr 30, 2020 1.350 1.350 1.180 1.220 1,983,479 -0.07(-5.43%)
Apr 29, 2020 1.390 1.420 1.239 1.290 2,544,999 -0.03(-2.27%)
Apr 28, 2020 1.320 1.469 1.220 1.320 2,075,798 +0.09(+7.32%)
Apr 27, 2020 1.200 1.280 1.120 1.230 1,301,082 +0.07(+6.03%)
Apr 24, 2020 1.240 1.240 1.075 1.160 1,230,400 +0.03(+2.65%)
Apr 23, 2020 0.9900 1.170 0.9600 1.130 1,655,387 +0.12(+11.88%)
Apr 22, 2020 1.010 1.060 0.9307 1.010 1,831,100 +0.01(+1.04%)
Apr 21, 2020 0.9600 1.020 0.9001 0.9996 1,295,063 +0.00(+0.31%)
Apr 20, 2020 1.010 1.030 0.9300 0.9965 1,907,926 -0.01(-1.34%)
Apr 17, 2020 1.090 1.090 0.9600 1.010 1,464,800 +0.05(+5.29%)
Apr 16, 2020 1.040 1.040 0.9500 0.9593 1,301,452 -0.09(-8.64%)
Apr 15, 2020 1.150 1.150 0.9800 1.050 1,706,575 -0.06(-5.41%)
Apr 14, 2020 1.090 1.270 1.020 1.110 2,774,721 +0.11(+11.00%)
Apr 13, 2020 0.9600 1.050 0.9500 1.000 2,640,726 +0.08(+8.62%)
Apr 09, 2020 0.8100 0.9700 0.8100 0.9206 3,739,200 +0.12(+15.07%)
Apr 08, 2020 0.8500 0.8463 0.7700 0.8000 2,468,673 +0.03(+3.90%)
Apr 07, 2020 0.8500 0.9400 0.7600 0.7700 3,705,595 -0.04(-5.27%)
Apr 06, 2020 0.9600 1.000 0.7500 0.8128 8,649,202 -0.02(-2.00%)
Apr 03, 2020 1.320 1.330 0.8194 0.8294 5,486,000 -0.47(-36.20%)
Apr 02, 2020 1.390 1.450 1.240 1.300 1,690,826 -0.11(-7.80%)
Apr 01, 2020 1.650 1.670 1.400 1.410 1,054,136 -0.30(-17.54%)
Mar 31, 2020 1.630 1.750 1.620 1.710 1,660,369 +0.09(+5.56%)
Mar 30, 2020 1.610 1.690 1.510 1.620 1,036,201 +0.00(+0.00%)
Mar 27, 2020 1.720 1.730 1.600 1.620 968,400 -0.09(-5.26%)
Mar 26, 2020 1.830 1.985 1.600 1.710 1,283,823 -0.16(-8.56%)
Mar 25, 2020 1.520 1.980 1.480 1.870 1,654,439 +0.39(+26.35%)
Mar 24, 2020 1.590 1.660 1.340 1.480 1,394,126 -0.03(-1.99%)
Mar 23, 2020 1.770 1.770 1.500 1.510 1,399,775 -0.23(-13.22%)
Mar 20, 2020 1.780 1.880 1.650 1.740 1,262,700 -0.04(-2.25%)
Mar 19, 2020 1.570 1.890 1.500 1.780 716,915 +0.21(+13.38%)
Mar 18, 2020 1.850 1.910 1.500 1.570 1,086,370 -0.43(-21.50%)
Mar 17, 2020 1.840 2.150 1.625 2.000 1,041,291 +0.22(+12.36%)
Mar 16, 2020 1.500 2.030 1.500 1.780 1,415,067 -0.57(-24.26%)
Mar 13, 2020 2.170 2.360 2.090 2.350 1,397,000 +0.34(+16.92%)
Mar 12, 2020 2.250 2.270 1.940 2.010 1,831,369 -0.35(-14.83%)
Mar 11, 2020 2.598 2.667 2.350 2.360 1,673,228 -0.31(-11.52%)
Mar 10, 2020 2.767 2.821 2.638 2.667 2,612,519 +0.06(+2.28%)
Mar 09, 2020 2.737 2.866 2.261 2.608 972,376 -0.63(-19.57%)
Mar 06, 2020 3.163 3.411 3.133 3.243 913,274 -0.05(-1.51%)
Mar 05, 2020 3.292 3.371 3.223 3.292 1,330,135 -0.13(-3.77%)
Mar 04, 2020 3.520 3.570 3.243 3.421 1,051,518 -0.05(-1.43%)
Mar 03, 2020 3.619 3.728 3.421 3.471 1,094,592 -0.03(-0.85%)
Mar 02, 2020 3.471 3.540 3.084 3.500 1,884,888 +0.06(+1.73%)
Feb 28, 2020 3.332 3.560 3.302 3.441 1,357,507 -0.02(-0.57%)
Feb 27, 2020 3.689 3.748 3.124 3.461 2,049,314 -0.30(-7.92%)
Feb 26, 2020 4.432 4.472 3.748 3.758 2,236,136 -0.69(-15.59%)
Feb 25, 2020 4.383 4.651 4.313 4.452 4,350,982 +0.23(+5.40%)
Feb 24, 2020 4.135 4.234 3.966 4.224 1,172,197 -0.08(-1.84%)
Feb 21, 2020 4.502 4.561 4.284 4.304 628,279 -0.20(-4.41%)
Feb 20, 2020 4.472 4.542 4.423 4.502 1,230,790 +0.05(+1.11%)
Feb 19, 2020 4.591 4.601 4.442 4.452 709,964 -0.11(-2.39%)
Feb 18, 2020 4.591 4.631 4.462 4.561 310,120 -0.03(-0.65%)
Feb 14, 2020 4.522 4.621 4.502 4.591 317,871 +0.07(+1.54%)
Feb 13, 2020 4.373 4.542 4.367 4.522 420,451 +0.11(+2.47%)
Feb 12, 2020 4.423 4.467 4.284 4.413 492,122 +0.06(+1.37%)
Feb 11, 2020 4.413 4.472 4.333 4.353 388,398 -0.02(-0.45%)
Feb 10, 2020 4.323 4.413 4.284 4.373 356,763 +0.00(+0.00%)
Feb 07, 2020 4.462 4.472 4.323 4.373 406,818 -0.11(-2.43%)
Feb 06, 2020 4.452 4.561 4.413 4.482 375,710 +0.08(+1.80%)
Feb 05, 2020 4.363 4.482 4.333 4.403 641,888 +0.12(+2.78%)
Feb 04, 2020 4.343 4.462 4.264 4.284 569,636 +0.05(+1.17%)
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.