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 (%)
Apr 30, 2019 6.517 6.768 6.430 6.652 2,083,136 +0.12(+1.78%)
Apr 29, 2019 6.430 6.671 6.410 6.536 1,549,856 +0.15(+2.27%)
Apr 26, 2019 6.188 6.410 6.169 6.391 1,186,935 +0.20(+3.28%)
Apr 25, 2019 6.159 6.236 6.077 6.188 1,612,492 -0.05(-0.78%)
Apr 24, 2019 6.120 6.304 6.053 6.236 1,464,420 +0.12(+1.90%)
Apr 23, 2019 5.917 6.217 5.878 6.120 5,211,194 +0.18(+3.09%)
Apr 22, 2019 6.091 6.111 5.898 5.937 1,415,559 -0.17(-2.85%)
Apr 18, 2019 6.053 6.140 6.009 6.111 1,624,021 +0.11(+1.77%)
Apr 17, 2019 6.043 6.130 5.956 6.004 818,059 -0.03(-0.48%)
Apr 16, 2019 5.946 6.111 5.937 6.033 1,238,789 +0.10(+1.63%)
Apr 15, 2019 6.024 6.053 5.917 5.937 902,505 -0.10(-1.60%)
Apr 12, 2019 6.140 6.140 5.995 6.033 1,042,654 -0.08(-1.27%)
Apr 11, 2019 6.120 6.140 6.053 6.111 616,045 +0.04(+0.64%)
Apr 10, 2019 5.917 6.101 5.908 6.072 611,263 +0.15(+2.61%)
Apr 09, 2019 5.975 6.033 5.908 5.917 1,065,753 -0.10(-1.61%)
Apr 08, 2019 5.811 6.043 5.801 6.014 1,415,118 +0.20(+3.49%)
Apr 05, 2019 5.627 5.840 5.608 5.811 2,190,494 +0.18(+3.26%)
Apr 04, 2019 5.395 5.714 5.395 5.627 1,445,510 +0.25(+4.68%)
Apr 03, 2019 5.240 5.424 5.202 5.376 1,307,207 +0.18(+3.54%)
Apr 02, 2019 5.202 5.221 5.153 5.192 1,321,294 -0.01(-0.19%)
Apr 01, 2019 5.124 5.284 5.110 5.202 1,327,046 +0.13(+2.48%)
Mar 29, 2019 5.105 5.124 4.989 5.076 1,193,244 +0.01(+0.19%)
Mar 28, 2019 5.153 5.197 5.008 5.066 1,025,976 -0.08(-1.50%)
Mar 27, 2019 5.202 5.231 5.037 5.144 1,585,112 -0.05(-0.93%)
Mar 26, 2019 5.124 5.221 5.076 5.192 1,517,058 +0.10(+1.90%)
Mar 25, 2019 5.269 5.289 5.057 5.095 1,734,626 -0.21(-4.01%)
Mar 22, 2019 5.559 5.579 5.221 5.308 1,881,452 -0.30(-5.34%)
Mar 21, 2019 5.550 5.685 5.511 5.608 795,312 +0.05(+0.87%)
Mar 20, 2019 5.617 5.646 5.472 5.559 898,880 -0.08(-1.37%)
Mar 19, 2019 5.656 5.762 5.559 5.637 1,788,695 +0.00(+0.00%)
Mar 18, 2019 5.869 5.936 5.632 5.637 1,684,711 -0.23(-3.95%)
Mar 15, 2019 5.849 5.917 5.811 5.869 1,854,768 +0.01(+0.17%)
Mar 14, 2019 5.791 5.898 5.782 5.859 1,302,621 +0.05(+0.83%)
Mar 13, 2019 5.830 5.878 5.724 5.811 1,495,789 +0.00(+0.00%)
Mar 12, 2019 5.897 5.916 5.782 5.811 1,433,220 -0.04(-0.65%)
Mar 11, 2019 5.544 5.868 5.544 5.849 1,961,989 +0.32(+5.86%)
Mar 08, 2019 5.630 5.677 5.516 5.525 2,329,218 -0.13(-2.36%)
Mar 07, 2019 5.868 5.878 5.658 5.658 1,657,989 -0.15(-2.62%)
Mar 06, 2019 5.792 5.925 5.735 5.811 2,446,033 -0.01(-0.16%)
Mar 05, 2019 5.878 5.963 5.773 5.820 1,609,467 -0.06(-0.97%)
Mar 04, 2019 5.954 6.038 5.716 5.878 7,994,535 +0.01(+0.16%)
Mar 01, 2019 5.906 6.211 5.868 5.868 4,996,566 +0.00(+0.00%)
Feb 28, 2019 5.954 6.116 5.839 5.868 5,844,101 -0.20(-3.30%)
Feb 27, 2019 6.335 6.430 6.030 6.068 2,620,234 -0.37(-5.77%)
Feb 26, 2019 6.916 6.916 6.430 6.440 2,947,670 -0.48(-6.89%)
Feb 25, 2019 7.202 7.221 6.906 6.916 1,510,701 -0.29(-3.97%)
Feb 22, 2019 7.173 7.564 7.149 7.202 1,533,601 -0.05(-0.66%)
Feb 21, 2019 7.240 7.302 7.106 7.249 998,277 -0.04(-0.52%)
Feb 20, 2019 7.164 7.411 7.154 7.287 1,378,455 +0.13(+1.86%)
Feb 19, 2019 6.992 7.183 6.916 7.154 837,511 +0.15(+2.18%)
Feb 15, 2019 7.049 7.049 6.954 7.002 630,593 -0.01(-0.14%)
Feb 14, 2019 7.002 7.059 6.902 7.011 599,400 +0.02(+0.27%)
Feb 13, 2019 6.754 7.011 6.754 6.992 864,549 +0.26(+3.82%)
Feb 12, 2019 6.735 6.782 6.687 6.735 557,861 +0.06(+0.86%)
Feb 11, 2019 6.582 6.716 6.563 6.678 551,206 +0.10(+1.59%)
Feb 08, 2019 6.535 6.592 6.449 6.573 358,494 +0.01(+0.15%)
Feb 07, 2019 6.687 6.706 6.444 6.563 543,623 -0.20(-2.96%)
Feb 06, 2019 6.925 6.935 6.744 6.763 362,785 -0.14(-2.07%)
Feb 05, 2019 6.897 6.957 6.840 6.906 970,257 +0.01(+0.14%)
Feb 04, 2019 6.906 6.954 6.849 6.897 555,067 -0.03(-0.41%)
Feb 01, 2019 6.983 6.992 6.906 6.925 536,115 -0.06(-0.82%)
Jan 31, 2019 6.868 7.049 6.840 6.983 1,110,317 +0.10(+1.52%)
Jan 30, 2019 6.916 6.916 6.763 6.878 670,625 -0.01(-0.14%)
Jan 29, 2019 6.906 6.906 6.763 6.887 782,277 -0.02(-0.28%)
Jan 28, 2019 6.821 6.925 6.782 6.906 1,142,680 +0.02(+0.28%)
Jan 25, 2019 6.811 6.930 6.773 6.887 1,110,651 +0.15(+2.26%)
Jan 24, 2019 6.716 6.754 6.630 6.735 523,260 +0.04(+0.57%)
Jan 23, 2019 6.773 6.840 6.573 6.697 910,399 -0.05(-0.71%)
Jan 22, 2019 6.821 6.830 6.663 6.744 1,124,659 -0.08(-1.12%)
Jan 18, 2019 6.859 6.944 6.792 6.821 764,333 +0.00(+0.00%)
Jan 17, 2019 6.735 6.916 6.678 6.821 801,456 +0.09(+1.27%)
Jan 16, 2019 6.725 6.811 6.654 6.735 1,163,491 -0.01(-0.14%)
Jan 15, 2019 6.744 6.802 6.668 6.744 693,499 +0.01(+0.14%)
Jan 14, 2019 6.697 6.902 6.563 6.735 686,419 -0.02(-0.28%)
Jan 11, 2019 6.716 6.887 6.668 6.754 1,592,808 +0.02(+0.28%)
Jan 10, 2019 6.601 6.763 6.516 6.735 986,492 +0.10(+1.58%)
Jan 09, 2019 6.611 6.659 6.468 6.630 879,521 +0.08(+1.16%)
Jan 08, 2019 6.478 6.621 6.440 6.554 1,015,124 +0.15(+2.38%)
Jan 07, 2019 6.144 6.420 6.001 6.401 926,930 +0.27(+4.35%)
Jan 04, 2019 5.839 6.173 5.782 6.135 787,638 +0.41(+7.15%)
Jan 03, 2019 5.630 5.792 5.535 5.725 709,531 +0.06(+1.01%)
Jan 02, 2019 5.382 5.701 5.373 5.668 925,804 +0.23(+4.20%)
Dec 31, 2018 5.458 5.506 5.201 5.439 1,352,097 +0.02(+0.35%)
Dec 28, 2018 5.315 5.573 5.287 5.420 1,158,625 +0.10(+1.79%)
Dec 27, 2018 5.306 5.392 5.230 5.325 1,609,976 +0.01(+0.18%)
Dec 26, 2018 5.154 5.315 5.049 5.315 1,191,638 +0.15(+2.95%)
Dec 24, 2018 5.144 5.220 5.020 5.163 778,715 +0.00(+0.00%)
Dec 21, 2018 5.430 5.477 5.096 5.163 2,740,096 -0.28(-5.08%)
Dec 20, 2018 5.611 5.777 5.279 5.439 1,692,899 -0.22(-3.87%)
Dec 19, 2018 5.697 5.906 5.620 5.658 998,816 -0.01(-0.17%)
Dec 18, 2018 5.906 5.954 5.592 5.668 1,345,132 -0.17(-2.94%)
Dec 17, 2018 6.039 6.125 5.820 5.839 1,317,403 -0.24(-3.92%)
Dec 14, 2018 6.087 6.278 6.049 6.078 829,104 -0.05(-0.78%)
Dec 13, 2018 6.259 6.306 6.039 6.125 1,004,015 -0.12(-1.98%)
Dec 12, 2018 6.335 6.459 6.239 6.249 1,014,336 +0.03(+0.46%)
Dec 11, 2018 6.211 6.459 6.163 6.220 1,171,389 +0.06(+0.93%)
Dec 10, 2018 6.125 6.249 6.059 6.163 1,475,364 +0.01(+0.15%)
Dec 07, 2018 6.163 6.268 6.116 6.154 910,671 +0.06(+0.94%)
Dec 06, 2018 5.973 6.116 5.849 6.097 1,240,515 +0.05(+0.79%)
Dec 04, 2018 6.401 6.449 6.049 6.049 1,074,014 -0.31(-4.94%)
Dec 03, 2018 6.325 6.430 6.220 6.363 651,579 +0.14(+2.30%)
Nov 30, 2018 6.211 6.287 6.116 6.220 1,301,918 +0.00(+0.00%)
Nov 29, 2018 6.182 6.230 6.125 6.220 1,153,169 +0.12(+2.03%)
Nov 28, 2018 6.211 6.287 6.039 6.097 1,311,785 -0.10(-1.54%)
Nov 27, 2018 6.182 6.354 6.144 6.192 953,368 -0.04(-0.61%)
Nov 26, 2018 6.287 6.449 6.201 6.230 1,058,452 +0.06(+0.93%)
Nov 23, 2018 6.041 6.314 6.041 6.173 569,743 +0.10(+1.70%)
Nov 21, 2018 6.069 6.069 6.069 0 +0.27(+4.70%)
Nov 20, 2018 6.032 6.032 5.468 5.797 2,262,075 -0.19(-3.14%)
Nov 19, 2018 6.671 6.727 5.966 5.985 3,049,783 -0.68(-10.16%)
Nov 16, 2018 6.718 6.774 6.558 6.661 1,410,044 -0.12(-1.80%)
Nov 15, 2018 6.755 6.812 6.633 6.784 1,655,030 -0.04(-0.55%)
Nov 14, 2018 6.906 7.037 6.802 6.821 2,254,994 +0.00(+0.00%)
Nov 13, 2018 6.690 6.915 6.690 6.821 2,521,124 +0.14(+2.11%)
Nov 12, 2018 6.727 6.830 6.577 6.680 1,785,981 -0.01(-0.14%)
Nov 09, 2018 6.755 6.877 6.643 6.690 1,884,742 -0.14(-2.06%)
Nov 08, 2018 6.924 6.971 6.802 6.830 1,891,419 -0.09(-1.36%)
Nov 07, 2018 6.473 7.056 6.473 6.924 2,190,249 +0.49(+7.59%)
Nov 06, 2018 7.469 7.554 6.135 6.436 3,941,720 -0.71(-9.99%)
Nov 05, 2018 7.159 7.244 7.018 7.150 1,531,214 +0.01(+0.13%)
Nov 02, 2018 7.000 7.300 6.887 7.141 1,685,709 +0.22(+3.12%)
Nov 01, 2018 6.380 6.924 6.239 6.924 2,470,088 +0.83(+13.56%)
Oct 31, 2018 6.004 6.154 5.957 6.098 1,050,420 +0.18(+3.02%)
Oct 30, 2018 5.741 5.957 5.712 5.919 1,392,432 +0.15(+2.61%)
Oct 29, 2018 5.797 5.863 5.656 5.769 1,971,669 +0.03(+0.49%)
Oct 26, 2018 5.929 5.976 5.694 5.741 1,299,246 -0.28(-4.68%)
Oct 25, 2018 5.891 6.079 5.863 6.022 1,677,574 +0.16(+2.72%)
Oct 24, 2018 6.445 6.445 5.788 5.863 2,747,565 -0.55(-8.64%)
Oct 23, 2018 6.323 6.459 6.210 6.417 1,052,243 -0.01(-0.15%)
Oct 22, 2018 6.455 6.577 6.361 6.426 941,039 -0.03(-0.44%)
Oct 19, 2018 6.502 6.643 6.398 6.455 494,601 -0.06(-0.87%)
Oct 18, 2018 6.718 6.738 6.492 6.511 570,680 -0.22(-3.21%)
Oct 17, 2018 6.605 6.812 6.605 6.727 496,095 +0.08(+1.27%)
Oct 16, 2018 6.511 6.652 6.445 6.643 692,830 +0.17(+2.61%)
Oct 15, 2018 6.398 6.614 6.398 6.473 607,913 +0.03(+0.44%)
Oct 12, 2018 6.455 6.586 6.314 6.445 1,649,521 +0.07(+1.03%)
Oct 11, 2018 6.530 6.624 6.361 6.380 1,438,123 -0.19(-2.86%)
Oct 10, 2018 6.812 6.953 6.530 6.567 1,348,413 -0.29(-4.25%)
Oct 09, 2018 6.840 6.934 6.784 6.859 1,010,263 +0.02(+0.27%)
Oct 08, 2018 6.859 6.943 6.774 6.840 1,063,608 +0.01(+0.14%)
Oct 05, 2018 6.906 6.981 6.793 6.830 1,667,190 -0.09(-1.36%)
Oct 04, 2018 7.094 7.108 6.840 6.924 1,131,315 -0.19(-2.64%)
Oct 03, 2018 7.028 7.188 6.924 7.112 1,076,459 +0.11(+1.61%)
Oct 02, 2018 7.094 7.131 6.943 7.000 1,611,201 -0.09(-1.32%)
Oct 01, 2018 7.469 7.469 7.028 7.094 1,442,770 -0.33(-4.43%)
Sep 28, 2018 7.234 7.422 7.234 7.422 568,786 +0.19(+2.60%)
Sep 27, 2018 7.375 7.516 7.234 7.234 1,051,915 -0.14(-1.91%)
Sep 26, 2018 7.610 7.751 7.328 7.375 829,139 -0.28(-3.68%)
Sep 25, 2018 7.422 7.704 7.422 7.657 669,932 +0.23(+3.16%)
Sep 24, 2018 7.469 7.516 7.281 7.422 685,757 +0.00(+0.00%)
Sep 21, 2018 7.563 7.657 7.281 7.422 2,136,779 -0.19(-2.47%)
Sep 20, 2018 7.704 7.704 7.563 7.610 1,024,580 -0.05(-0.61%)
Sep 19, 2018 7.422 7.798 7.328 7.657 1,211,056 +0.23(+3.16%)
Sep 18, 2018 7.422 7.469 7.234 7.422 757,940 +0.00(+0.00%)
Sep 17, 2018 7.234 7.422 7.188 7.422 880,612 +0.23(+3.27%)
Sep 14, 2018 7.281 7.281 7.141 7.188 640,203 -0.05(-0.65%)
Sep 13, 2018 7.141 7.281 7.094 7.234 665,795 +0.14(+1.99%)
Sep 12, 2018 7.000 7.094 7.000 7.094 766,879 +0.09(+1.34%)
Sep 11, 2018 7.000 7.047 6.906 7.000 876,441 +0.00(+0.00%)
Sep 10, 2018 7.047 7.094 6.906 7.000 544,165 -0.05(-0.67%)
Sep 07, 2018 7.328 7.328 7.023 7.047 1,056,575 -0.28(-3.85%)
Sep 06, 2018 7.375 7.469 7.281 7.328 504,394 -0.09(-1.27%)
Sep 05, 2018 7.375 7.469 7.328 7.422 821,981 +0.05(+0.64%)
Sep 04, 2018 7.328 7.422 7.207 7.375 477,652 +0.00(+0.00%)
Aug 31, 2018 7.375 7.375 7.375 0 +0.09(+1.29%)
Aug 30, 2018 7.375 7.422 7.281 7.281 813,219 -0.14(-1.90%)
Aug 29, 2018 7.375 7.469 7.234 7.422 573,778 +0.09(+1.28%)
Aug 28, 2018 7.469 7.516 7.281 7.328 548,178 -0.09(-1.27%)
Aug 27, 2018 7.375 7.610 7.375 7.422 1,066,483 +0.05(+0.64%)
Aug 24, 2018 7.281 7.469 7.234 7.375 824,760 +0.09(+1.29%)
Aug 23, 2018 7.234 7.422 7.141 7.281 737,217 +0.08(+1.17%)
Aug 22, 2018 7.058 7.290 7.058 7.197 1,065,164 +0.14(+1.97%)
Aug 21, 2018 6.872 7.104 6.825 7.058 1,004,973 +0.23(+3.40%)
Aug 20, 2018 6.872 6.918 6.825 6.825 641,155 +0.00(+0.00%)
Aug 17, 2018 6.872 6.918 6.779 6.825 1,173,659 -0.09(-1.34%)
Aug 16, 2018 6.825 6.965 6.825 6.918 734,948 +0.05(+0.68%)
Aug 15, 2018 7.011 7.081 6.779 6.872 1,282,870 -0.14(-1.99%)
Aug 14, 2018 7.011 7.104 7.011 7.011 857,751 +0.00(+0.00%)
Aug 13, 2018 7.150 7.197 6.965 7.011 1,126,003 -0.14(-1.95%)
Aug 10, 2018 7.290 7.429 7.104 7.150 1,968,051 -0.14(-1.91%)
Aug 09, 2018 7.801 7.801 7.104 7.290 2,754,658 -0.46(-5.99%)
Aug 08, 2018 7.522 7.986 7.243 7.754 5,688,852 +1.30(+20.14%)
Aug 07, 2018 6.593 6.593 6.268 6.454 2,616,977 -0.09(-1.42%)
Aug 06, 2018 6.593 6.640 6.500 6.547 1,378,873 -0.05(-0.70%)
Aug 03, 2018 6.593 6.770 6.547 6.593 981,333 -0.05(-0.70%)
Aug 02, 2018 6.825 6.849 6.593 6.640 2,416,019 -0.19(-2.72%)
Aug 01, 2018 7.011 7.058 6.779 6.825 2,254,608 -0.19(-2.65%)
Jul 31, 2018 6.918 7.058 6.779 7.011 1,373,590 +0.09(+1.34%)
Jul 30, 2018 6.965 7.104 6.872 6.918 1,957,060 -0.05(-0.67%)
Jul 27, 2018 7.197 7.197 6.918 6.965 1,230,517 -0.23(-3.23%)
Jul 26, 2018 7.429 7.452 7.104 7.197 1,894,413 -0.19(-2.52%)
Jul 25, 2018 7.429 7.476 7.336 7.383 2,010,412 -0.05(-0.62%)
Jul 24, 2018 7.615 7.615 7.336 7.429 2,923,909 -0.14(-1.84%)
Jul 23, 2018 7.429 7.661 7.429 7.568 1,441,029 +0.14(+1.88%)
Jul 20, 2018 7.522 7.541 7.429 7.429 1,432,989 -0.05(-0.62%)
Jul 19, 2018 7.429 7.522 7.383 7.476 1,466,430 +0.05(+0.62%)
Jul 18, 2018 7.476 7.499 7.336 7.429 1,587,593 -0.09(-1.23%)
Jul 17, 2018 7.429 7.568 7.429 7.522 1,019,747 +0.05(+0.62%)
Jul 16, 2018 7.476 7.522 7.383 7.476 1,238,508 +0.05(+0.62%)
Jul 13, 2018 7.429 7.615 7.383 7.429 1,962,935 +0.00(+0.00%)
Jul 12, 2018 7.568 7.596 7.290 7.429 2,654,439 -0.09(-1.23%)
Jul 11, 2018 7.615 7.940 7.476 7.522 2,522,714 +0.00(+0.00%)
Jul 10, 2018 7.336 7.661 7.243 7.522 2,772,043 +0.23(+3.18%)
Jul 09, 2018 7.290 7.336 7.243 7.290 1,331,001 +0.00(+0.00%)
Jul 06, 2018 7.197 7.336 7.150 7.290 787,525 +0.09(+1.29%)
Jul 05, 2018 7.104 7.197 7.058 7.197 931,152 +0.14(+1.97%)
Jul 03, 2018 7.058 7.058 7.058 0 +0.00(+0.00%)
Jul 02, 2018 6.965 7.058 6.965 7.058 1,189,299 +0.05(+0.66%)
Jun 29, 2018 7.058 7.104 6.965 7.011 1,482,397 -0.05(-0.66%)
Jun 28, 2018 7.150 7.174 7.011 7.058 2,176,405 -0.14(-1.94%)
Jun 27, 2018 7.336 7.359 7.197 7.197 1,290,239 -0.09(-1.27%)
Jun 26, 2018 7.104 7.429 7.104 7.290 1,775,451 +0.23(+3.29%)
Jun 25, 2018 7.290 7.290 7.011 7.058 1,454,924 -0.23(-3.18%)
Jun 22, 2018 7.197 7.336 7.058 7.290 4,553,749 +0.09(+1.29%)
Jun 21, 2018 7.336 7.429 7.150 7.197 2,123,428 -0.14(-1.90%)
Jun 20, 2018 7.104 7.383 6.988 7.336 2,024,822 +0.28(+3.95%)
Jun 19, 2018 6.918 7.058 6.779 7.058 1,346,271 +0.09(+1.33%)
Jun 18, 2018 6.825 7.104 6.825 6.965 1,704,779 +0.05(+0.67%)
Jun 15, 2018 6.918 6.593 6.918 2,279,600 +0.00(+0.00%)
Jun 14, 2018 6.918 7.011 6.825 6.918 1,609,236 +0.09(+1.36%)
Jun 13, 2018 6.733 6.918 6.593 6.825 3,215,299 +0.09(+1.38%)
Jun 12, 2018 6.500 6.779 6.454 6.733 4,429,989 +0.32(+4.92%)
Jun 11, 2018 6.371 6.554 6.325 6.417 2,142,649 +0.09(+1.45%)
Jun 08, 2018 6.279 6.371 6.096 6.325 1,609,493 +0.05(+0.73%)
Jun 07, 2018 6.463 6.509 6.279 6.279 3,284,854 -0.14(-2.14%)
Jun 06, 2018 6.463 6.417 3,833,258 +0.55(+9.37%)
Jun 05, 2018 6.188 6.279 5.775 5.867 4,068,439 -0.32(-5.19%)
Jun 04, 2018 6.279 6.371 6.142 6.188 4,676,616 -0.14(-2.17%)
Jun 01, 2018 6.371 6.554 6.096 6.325 4,168,468 +0.05(+0.73%)
May 31, 2018 6.509 6.509 6.234 6.279 2,768,618 -0.23(-3.52%)
May 30, 2018 6.554 6.600 6.417 6.509 2,773,153 +0.00(+0.00%)
May 29, 2018 6.600 6.715 6.509 6.509 1,740,239 -0.09(-1.39%)
May 25, 2018 6.600 6.600 6.600 0 -0.05(-0.69%)
May 24, 2018 6.829 6.875 6.623 6.646 1,389,553 -0.18(-2.68%)
May 23, 2018 6.967 6.967 6.784 6.829 1,740,593 -0.18(-2.61%)
May 22, 2018 7.059 7.104 6.921 7.013 1,213,507 -0.09(-1.29%)
May 21, 2018 7.288 7.334 7.059 7.104 1,687,179 -0.05(-0.64%)
May 18, 2018 7.150 7.311 7.104 7.150 2,570,595 +0.00(+0.00%)
May 17, 2018 7.288 7.356 7.104 7.150 2,396,896 +0.00(+0.00%)
May 16, 2018 7.150 7.265 6.921 7.150 2,236,318 +0.05(+0.65%)
May 15, 2018 6.692 7.196 6.600 7.104 3,125,122 +0.41(+6.16%)
May 14, 2018 6.875 6.921 6.669 6.692 4,101,618 -0.18(-2.67%)
May 11, 2018 7.150 7.150 6.646 6.875 5,053,926 -0.14(-1.96%)
May 10, 2018 7.104 7.288 6.967 7.013 4,092,639 -0.09(-1.29%)
May 09, 2018 7.838 7.870 6.967 7.104 8,177,676 -0.83(-10.40%)
May 08, 2018 9.075 9.075 7.379 7.929 11,440,688 -1.79(-18.40%)
May 07, 2018 9.579 10.04 9.534 9.717 3,645,026 +0.18(+1.92%)
May 04, 2018 9.259 9.602 9.190 9.534 1,548,838 +0.32(+3.48%)
May 03, 2018 9.396 9.422 9.029 9.213 1,487,813 -0.14(-1.47%)
May 02, 2018 9.213 9.534 9.167 9.350 2,389,554 +0.09(+0.99%)
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.