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 28, 2006 22.44 22.68 22.44 22.56 415,466 +0.10(+0.46%)
Apr 27, 2006 22.33 22.59 22.13 22.46 565,062 +0.09(+0.38%)
Apr 26, 2006 22.52 22.75 22.37 22.37 528,103 -0.19(-0.83%)
Apr 25, 2006 22.54 22.64 22.50 22.56 634,287 -0.03(-0.15%)
Apr 24, 2006 22.53 22.65 22.34 22.59 527,986 +0.09(+0.42%)
Apr 21, 2006 22.76 22.81 22.39 22.50 902,035 -0.24(-1.05%)
Apr 20, 2006 22.70 22.98 22.67 22.74 474,601 +0.08(+0.34%)
Apr 19, 2006 22.71 22.99 22.61 22.66 608,944 -0.05(-0.23%)
Apr 18, 2006 23.58 23.75 22.41 22.71 1,313,043 -0.87(-3.69%)
Apr 17, 2006 23.69 23.74 23.44 23.58 252,142 -0.14(-0.58%)
Apr 13, 2006 23.69 23.86 23.55 23.72 186,789 +0.03(+0.11%)
Apr 12, 2006 23.56 23.77 23.46 23.69 224,218 +0.09(+0.40%)
Apr 11, 2006 24.49 24.62 23.57 23.60 468,734 -0.93(-3.79%)
Apr 10, 2006 24.36 24.73 24.31 24.53 239,823 +0.13(+0.52%)
Apr 07, 2006 24.46 24.77 24.24 24.40 322,188 -0.06(-0.24%)
Apr 06, 2006 24.22 24.50 24.05 24.46 353,281 +0.18(+0.74%)
Apr 05, 2006 24.03 24.33 24.03 24.28 470,025 +0.21(+0.89%)
Apr 04, 2006 24.03 24.18 23.86 24.07 359,617 -0.13(-0.53%)
Apr 03, 2006 24.12 24.56 24.02 24.20 535,730 +0.40(+1.68%)
Mar 31, 2006 23.84 23.97 23.78 23.80 263,875 +0.04(+0.18%)
Mar 30, 2006 23.77 23.86 23.52 23.75 354,806 -0.02(-0.07%)
Mar 29, 2006 23.64 23.77 23.50 23.77 330,754 +0.12(+0.50%)
Mar 28, 2006 24.19 24.22 23.63 23.65 292,269 -0.50(-2.08%)
Mar 27, 2006 24.29 24.29 24.04 24.15 248,622 -0.20(-0.81%)
Mar 24, 2006 24.15 24.39 24.07 24.35 227,034 +0.24(+0.99%)
Mar 23, 2006 24.07 24.22 24.03 24.11 234,308 +0.04(+0.18%)
Mar 22, 2006 24.26 24.30 23.98 24.07 432,362 -0.20(-0.84%)
Mar 21, 2006 24.44 24.52 24.21 24.27 339,319 -0.23(-0.94%)
Mar 20, 2006 24.59 24.71 24.34 24.50 259,417 -0.13(-0.52%)
Mar 17, 2006 24.68 24.76 24.50 24.63 705,389 -0.01(-0.03%)
Mar 16, 2006 24.88 24.90 24.54 24.64 357,153 -0.22(-0.89%)
Mar 15, 2006 24.73 24.88 24.55 24.86 217,882 +0.09(+0.38%)
Mar 14, 2006 24.50 24.80 24.40 24.77 366,891 +0.21(+0.87%)
Mar 13, 2006 24.46 24.76 24.45 24.55 473,897 +0.12(+0.49%)
Mar 10, 2006 24.32 24.58 24.07 24.44 498,067 -0.03(-0.14%)
Mar 09, 2006 24.31 24.59 24.22 24.47 499,357 +0.18(+0.74%)
Mar 08, 2006 24.41 24.72 23.70 24.29 927,143 -0.22(-0.90%)
Mar 07, 2006 24.59 24.73 24.48 24.51 455,828 -0.18(-0.72%)
Mar 06, 2006 23.80 24.82 23.80 24.69 521,181 +0.09(+0.35%)
Mar 03, 2006 24.44 24.83 24.40 24.61 468,147 +0.10(+0.42%)
Mar 02, 2006 24.33 24.60 24.24 24.50 458,526 +0.15(+0.63%)
Mar 01, 2006 24.08 24.46 24.06 24.35 546,641 +0.34(+1.42%)
Feb 28, 2006 23.96 24.08 23.80 24.01 597,093 +0.05(+0.21%)
Feb 27, 2006 23.91 24.26 23.86 23.96 661,625 +0.09(+0.39%)
Feb 24, 2006 24.32 24.44 23.69 23.86 950,844 -0.59(-2.40%)
Feb 23, 2006 24.58 24.59 24.09 24.45 726,509 -0.14(-0.55%)
Feb 22, 2006 24.93 25.13 24.47 24.59 1,186,326 +0.13(+0.52%)
Feb 21, 2006 24.03 24.46 23.95 24.46 482,814 +0.36(+1.49%)
Feb 17, 2006 24.35 24.41 23.96 24.10 291,800 -0.19(-0.77%)
Feb 16, 2006 24.33 24.55 24.15 24.29 258,830 -0.08(-0.31%)
Feb 15, 2006 24.42 24.52 24.27 24.37 266,222 -0.05(-0.21%)
Feb 14, 2006 24.22 24.50 23.95 24.42 460,521 +0.28(+1.17%)
Feb 13, 2006 24.34 24.46 24.01 24.14 254,489 -0.26(-1.05%)
Feb 10, 2006 24.72 24.81 24.15 24.39 641,327 -0.35(-1.41%)
Feb 09, 2006 25.14 25.16 24.72 24.74 469,790 -0.40(-1.59%)
Feb 08, 2006 25.07 25.48 25.07 25.14 462,867 +0.06(+0.24%)
Feb 07, 2006 25.29 25.47 24.98 25.08 302,829 -0.25(-0.98%)
Feb 06, 2006 25.59 25.59 25.23 25.33 381,323 -0.20(-0.77%)
Feb 03, 2006 25.70 25.83 25.42 25.53 319,725 -0.29(-1.12%)
Feb 02, 2006 25.85 25.91 25.43 25.82 271,267 -0.05(-0.20%)
Feb 01, 2006 25.61 25.93 25.57 25.87 403,968 +0.14(+0.53%)
Jan 31, 2006 25.68 25.88 25.60 25.73 180,219 +0.05(+0.20%)
Jan 30, 2006 25.36 25.78 25.27 25.68 234,543 +0.37(+1.45%)
Jan 27, 2006 25.24 25.41 25.07 25.31 380,502 +0.08(+0.30%)
Jan 26, 2006 25.27 25.48 25.17 25.24 583,600 +0.11(+0.44%)
Jan 25, 2006 25.75 25.75 24.99 25.13 203,450 -0.49(-1.93%)
Jan 24, 2006 25.64 25.74 25.49 25.62 343,073 -0.03(-0.10%)
Jan 23, 2006 25.87 26.08 25.63 25.65 304,824 -0.04(-0.17%)
Jan 20, 2006 26.04 26.04 25.58 25.69 378,859 -0.27(-1.05%)
Jan 19, 2006 25.74 26.03 25.65 25.96 213,775 +0.32(+1.26%)
Jan 18, 2006 25.54 25.71 25.45 25.64 216,826 -0.04(-0.17%)
Jan 17, 2006 25.58 25.72 25.49 25.68 322,658 +0.10(+0.40%)
Jan 13, 2006 25.82 25.93 25.43 25.58 298,957 -0.20(-0.79%)
Jan 12, 2006 25.80 26.23 25.74 25.78 245,924 -0.11(-0.43%)
Jan 11, 2006 25.98 26.04 25.72 25.89 261,881 -0.09(-0.36%)
Jan 10, 2006 26.00 26.28 25.86 25.99 338,615 -0.29(-1.10%)
Jan 09, 2006 26.31 26.47 26.09 26.28 354,220 -0.07(-0.26%)
Jan 06, 2006 26.12 26.69 25.99 26.34 299,074 +0.38(+1.48%)
Jan 05, 2006 25.64 26.09 25.64 25.96 411,946 +0.24(+0.93%)
Jan 04, 2006 25.53 25.95 25.44 25.72 457,118 +0.23(+0.90%)
Jan 03, 2006 25.40 25.61 24.84 25.49 527,516 +0.20(+0.81%)
Dec 30, 2005 25.53 25.54 25.28 25.29 347,532 -0.24(-0.93%)
Dec 29, 2005 25.40 25.87 25.40 25.53 467,795 +0.14(+0.57%)
Dec 28, 2005 25.07 25.45 25.00 25.38 333,570 +0.32(+1.26%)
Dec 27, 2005 25.44 25.59 25.05 25.07 247,449 -0.31(-1.21%)
Dec 23, 2005 24.97 25.41 24.97 25.37 299,192 +0.50(+2.02%)
Dec 22, 2005 24.92 25.14 24.81 24.87 450,782 -0.05(-0.21%)
Dec 21, 2005 24.86 25.26 24.70 24.92 523,762 +0.11(+0.45%)
Dec 20, 2005 24.80 25.15 24.67 24.81 402,325 +0.02(+0.07%)
Dec 19, 2005 25.11 25.16 24.73 24.79 287,459 -0.33(-1.32%)
Dec 16, 2005 25.40 25.52 25.12 25.13 561,777 -0.29(-1.14%)
Dec 15, 2005 25.13 25.52 25.01 25.42 574,097 +0.26(+1.02%)
Dec 14, 2005 25.09 25.40 24.97 25.16 819,200 +0.21(+0.85%)
Dec 13, 2005 25.48 25.52 24.88 24.95 633,114 -0.58(-2.27%)
Dec 12, 2005 25.55 25.68 25.40 25.53 597,915 -0.04(-0.17%)
Dec 09, 2005 25.70 25.80 25.40 25.57 854,751 -0.24(-0.92%)
Dec 08, 2005 26.76 26.76 25.36 25.81 690,723 -0.85(-3.20%)
Dec 07, 2005 26.89 26.91 26.57 26.66 406,314 -0.32(-1.17%)
Dec 06, 2005 27.22 27.29 26.91 26.98 488,680 -0.20(-0.72%)
Dec 05, 2005 27.41 27.49 27.01 27.17 268,569 -0.34(-1.24%)
Dec 02, 2005 27.70 27.70 27.10 27.51 483,635 -0.36(-1.28%)
Dec 01, 2005 27.27 28.03 27.23 27.87 361,142 +0.72(+2.67%)
Nov 30, 2005 27.22 27.33 26.98 27.15 378,272 -0.12(-0.44%)
Nov 29, 2005 27.25 27.54 27.17 27.26 308,109 +0.02(+0.06%)
Nov 28, 2005 27.90 27.90 27.19 27.25 330,636 -0.64(-2.29%)
Nov 25, 2005 27.82 28.19 27.77 27.89 208,026 +0.07(+0.25%)
Nov 23, 2005 27.33 27.96 27.33 27.82 401,738 +0.49(+1.78%)
Nov 22, 2005 27.05 27.53 26.97 27.33 338,967 +0.28(+1.04%)
Nov 21, 2005 27.08 27.34 27.01 27.05 408,192 +0.03(+0.09%)
Nov 18, 2005 26.91 27.20 26.63 27.03 483,166 +0.35(+1.31%)
Nov 17, 2005 26.08 26.79 26.01 26.68 443,156 +0.67(+2.59%)
Nov 16, 2005 26.49 26.53 25.71 26.00 323,596 -0.49(-1.83%)
Nov 15, 2005 26.51 26.92 26.34 26.49 284,760 +0.11(+0.42%)
Nov 14, 2005 26.70 26.70 26.21 26.38 514,845 -0.30(-1.12%)
Nov 11, 2005 26.63 26.80 26.47 26.68 168,720 +0.04(+0.16%)
Nov 10, 2005 26.41 26.80 26.23 26.63 276,782 +0.23(+0.87%)
Nov 09, 2005 26.38 26.72 26.33 26.40 274,552 +0.12(+0.45%)
Nov 08, 2005 26.38 26.41 26.01 26.28 456,180 -0.28(-1.06%)
Nov 07, 2005 26.44 26.84 26.32 26.57 456,532 +0.40(+1.53%)
Nov 04, 2005 25.83 26.63 25.83 26.17 534,087 +0.45(+1.76%)
Nov 03, 2005 25.57 25.95 25.53 25.71 348,470 +0.19(+0.73%)
Nov 02, 2005 25.31 25.75 25.23 25.53 469,438 +0.16(+0.64%)
Nov 01, 2005 25.57 25.62 24.84 25.36 703,043 +0.76(+3.08%)
Oct 31, 2005 24.16 25.01 24.12 24.61 399,040 +0.53(+2.20%)
Oct 28, 2005 23.77 24.22 23.74 24.08 316,909 +0.41(+1.73%)
Oct 27, 2005 24.12 24.23 23.61 23.67 320,781 -0.50(-2.08%)
Oct 26, 2005 24.08 24.27 23.93 24.17 381,910 +0.08(+0.32%)
Oct 25, 2005 24.19 24.19 23.62 24.09 338,380 -0.15(-0.63%)
Oct 24, 2005 23.92 24.29 23.83 24.25 268,451 +0.40(+1.68%)
Oct 21, 2005 23.98 24.33 23.83 23.85 300,013 -0.07(-0.29%)
Oct 20, 2005 24.26 24.31 23.80 23.92 433,418 -0.38(-1.54%)
Oct 19, 2005 23.91 24.38 23.82 24.29 358,913 +0.25(+1.03%)
Oct 18, 2005 24.45 24.45 23.92 24.04 417,226 -0.39(-1.60%)
Oct 17, 2005 24.73 24.76 24.14 24.44 343,895 -0.30(-1.21%)
Oct 14, 2005 24.96 25.05 24.50 24.73 360,438 -0.10(-0.41%)
Oct 13, 2005 25.23 25.23 24.65 24.84 408,192 -0.43(-1.72%)
Oct 12, 2005 25.59 25.92 25.23 25.27 278,776 -0.35(-1.36%)
Oct 11, 2005 26.08 26.12 25.54 25.62 225,274 -0.39(-1.51%)
Oct 10, 2005 26.00 26.25 25.82 26.01 132,231 +0.04(+0.16%)
Oct 07, 2005 26.46 26.61 25.97 25.97 267,513 -0.38(-1.46%)
Oct 06, 2005 26.33 26.80 26.07 26.35 354,220 +0.06(+0.23%)
Oct 05, 2005 26.77 26.89 26.29 26.29 220,580 -0.52(-1.94%)
Oct 04, 2005 27.03 27.40 26.76 26.81 219,994 -0.22(-0.82%)
Oct 03, 2005 26.92 27.33 26.92 27.03 251,438 +0.11(+0.41%)
Sep 30, 2005 26.57 27.06 26.55 26.92 240,175 +0.35(+1.31%)
Sep 29, 2005 26.17 26.67 25.87 26.57 188,667 +0.34(+1.30%)
Sep 28, 2005 26.40 26.50 26.14 26.23 269,273 -0.14(-0.55%)
Sep 27, 2005 26.72 26.72 26.14 26.38 391,413 -0.30(-1.12%)
Sep 26, 2005 26.98 27.59 26.56 26.68 1,057,497 +1.32(+5.21%)
Sep 23, 2005 25.36 25.57 25.17 25.36 349,761 -0.19(-0.73%)
Sep 22, 2005 24.84 25.65 24.72 25.54 438,815 +0.69(+2.78%)
Sep 21, 2005 25.57 25.61 24.84 24.85 339,084 -0.72(-2.80%)
Sep 20, 2005 26.03 26.15 25.57 25.57 243,812 -0.46(-1.77%)
Sep 19, 2005 26.23 26.23 25.76 26.03 266,339 -0.23(-0.88%)
Sep 16, 2005 26.45 26.69 26.26 26.26 661,390 -0.15(-0.58%)
Sep 15, 2005 26.40 26.63 26.26 26.41 229,263 +0.08(+0.29%)
Sep 14, 2005 26.57 26.65 26.28 26.34 224,335 -0.20(-0.77%)
Sep 13, 2005 26.80 26.86 26.46 26.54 387,424 -0.46(-1.70%)
Sep 12, 2005 27.06 27.16 26.85 27.00 276,547 -0.14(-0.53%)
Sep 09, 2005 27.24 27.28 27.07 27.15 270,915 -0.06(-0.22%)
Sep 08, 2005 27.40 27.59 26.98 27.21 435,647 -0.33(-1.21%)
Sep 07, 2005 27.78 27.78 27.02 27.54 515,666 -0.26(-0.95%)
Sep 06, 2005 27.73 27.88 27.66 27.80 264,462 +0.15(+0.56%)
Sep 02, 2005 28.21 28.26 27.61 27.65 175,174 -0.56(-1.99%)
Sep 01, 2005 28.52 28.71 28.15 28.21 252,260 -0.30(-1.05%)
Aug 31, 2005 28.01 28.51 27.78 28.51 342,487 +0.47(+1.67%)
Aug 30, 2005 28.01 28.10 27.82 28.04 200,634 -0.01(-0.03%)
Aug 29, 2005 27.66 28.05 27.56 28.05 175,995 +0.31(+1.11%)
Aug 26, 2005 28.00 28.00 27.42 27.74 144,785 -0.26(-0.91%)
Aug 25, 2005 28.08 28.24 27.92 28.00 167,078 -0.04(-0.15%)
Aug 24, 2005 28.15 28.44 27.79 28.04 176,112 -0.11(-0.39%)
Aug 23, 2005 28.42 28.64 27.88 28.15 171,536 -0.19(-0.66%)
Aug 22, 2005 28.10 28.44 27.99 28.34 220,111 +0.32(+1.16%)
Aug 19, 2005 28.25 28.25 27.83 28.01 160,038 -0.20(-0.70%)
Aug 18, 2005 28.47 28.47 28.02 28.21 233,135 -0.31(-1.08%)
Aug 17, 2005 28.47 28.77 28.30 28.52 234,895 +0.01(+0.03%)
Aug 16, 2005 29.15 29.15 28.51 28.51 209,551 -0.71(-2.42%)
Aug 15, 2005 29.15 29.34 28.82 29.22 300,130 +0.15(+0.53%)
Aug 12, 2005 29.35 29.40 28.68 29.06 381,440 -0.25(-0.84%)
Aug 11, 2005 28.81 29.52 28.81 29.31 610,704 +0.57(+1.99%)
Aug 10, 2005 28.49 28.85 28.47 28.74 480,819 +0.26(+0.90%)
Aug 09, 2005 27.70 28.55 27.40 28.48 768,161 +1.83(+6.88%)
Aug 08, 2005 26.68 26.95 26.61 26.65 224,922 +0.06(+0.22%)
Aug 05, 2005 26.82 26.96 26.46 26.59 182,565 -0.32(-1.17%)
Aug 04, 2005 27.23 27.23 26.89 26.91 240,879 -0.37(-1.34%)
Aug 03, 2005 27.30 27.40 26.93 27.27 209,903 -0.08(-0.28%)
Aug 02, 2005 27.10 27.35 27.04 27.35 232,900 +0.28(+1.04%)
Aug 01, 2005 27.06 27.44 26.90 27.07 318,434 +0.03(+0.13%)
Jul 29, 2005 27.64 27.64 26.92 27.03 376,043 -0.61(-2.22%)
Jul 28, 2005 27.53 27.74 27.02 27.65 241,465 +0.08(+0.28%)
Jul 27, 2005 27.74 27.80 27.32 27.57 142,086 -0.11(-0.40%)
Jul 26, 2005 27.87 27.99 27.50 27.68 210,490 -0.12(-0.43%)
Jul 25, 2005 27.94 28.21 27.67 27.80 237,007 -0.14(-0.52%)
Jul 22, 2005 26.63 27.96 26.63 27.95 342,369 +1.40(+5.26%)
Jul 21, 2005 27.16 27.16 26.47 26.55 593,221 -0.60(-2.20%)
Jul 20, 2005 27.15 27.33 26.98 27.15 348,705 -0.14(-0.50%)
Jul 19, 2005 27.15 27.44 27.10 27.28 179,163 +0.26(+0.95%)
Jul 18, 2005 27.07 27.26 26.76 27.03 346,593 -0.09(-0.35%)
Jul 15, 2005 27.32 27.40 26.92 27.12 402,090 -0.32(-1.15%)
Jul 14, 2005 27.91 28.08 27.42 27.44 335,329 -0.35(-1.26%)
Jul 13, 2005 28.26 28.30 27.78 27.78 386,955 -0.49(-1.72%)
Jul 12, 2005 28.47 28.50 28.07 28.27 254,606 -0.24(-0.84%)
Jul 11, 2005 28.34 28.62 28.34 28.51 234,425 +0.20(+0.72%)
Jul 08, 2005 27.64 28.44 27.53 28.30 157,691 +0.68(+2.47%)
Jul 07, 2005 27.78 27.85 27.51 27.62 278,659 -0.36(-1.28%)
Jul 06, 2005 28.51 28.59 27.96 27.98 243,812 -0.54(-1.88%)
Jul 05, 2005 28.47 28.56 28.29 28.52 245,806 +0.00(+0.00%)
Jul 01, 2005 28.43 28.55 28.30 28.52 215,535 +0.14(+0.51%)
Jun 30, 2005 28.21 28.53 28.19 28.37 326,530 +0.27(+0.97%)
Jun 29, 2005 28.18 28.21 28.05 28.10 161,563 -0.03(-0.09%)
Jun 28, 2005 27.74 28.18 27.60 28.13 345,537 +0.54(+1.95%)
Jun 27, 2005 27.37 27.61 27.14 27.59 384,843 +0.27(+1.00%)
Jun 24, 2005 28.00 28.04 27.28 27.32 1,400,454 -0.68(-2.44%)
Jun 23, 2005 28.13 28.28 27.96 28.00 190,661 -0.18(-0.64%)
Jun 22, 2005 28.25 28.26 28.00 28.18 126,834 -0.12(-0.42%)
Jun 21, 2005 28.47 28.51 28.19 28.30 139,153 -0.14(-0.51%)
Jun 20, 2005 28.16 28.59 28.10 28.44 197,701 +0.23(+0.82%)
Jun 17, 2005 28.85 28.90 28.07 28.21 502,525 -0.72(-2.47%)
Jun 16, 2005 29.36 29.36 28.91 28.93 235,716 -0.45(-1.54%)
Jun 15, 2005 29.50 29.50 29.19 29.38 175,174 -0.03(-0.12%)
Jun 14, 2005 29.26 29.47 29.21 29.41 148,540 +0.13(+0.44%)
Jun 13, 2005 29.22 29.43 28.94 29.28 201,221 -0.02(-0.06%)
Jun 10, 2005 29.28 29.32 29.15 29.30 135,868 +0.11(+0.38%)
Jun 09, 2005 29.23 29.28 29.01 29.19 139,975 -0.07(-0.23%)
Jun 08, 2005 28.98 29.40 28.93 29.26 245,337 +0.39(+1.36%)
Jun 07, 2005 28.86 29.22 28.67 28.87 234,191 +0.02(+0.06%)
Jun 06, 2005 28.61 29.00 28.53 28.85 335,447 +0.21(+0.74%)
Jun 03, 2005 28.74 28.96 28.64 28.64 298,957 -0.13(-0.44%)
Jun 02, 2005 28.42 28.82 28.36 28.77 244,398 +0.28(+0.99%)
Jun 01, 2005 28.29 28.75 28.08 28.48 182,683 +0.19(+0.66%)
May 31, 2005 28.30 28.52 28.07 28.30 353,985 -0.06(-0.21%)
May 27, 2005 28.00 28.42 27.95 28.36 246,745 +0.32(+1.12%)
May 26, 2005 27.83 28.07 27.83 28.04 105,714 +0.28(+1.01%)
May 25, 2005 28.19 28.23 27.74 27.76 308,578 -0.49(-1.75%)
May 24, 2005 28.00 28.32 28.00 28.25 188,315 +0.11(+0.39%)
May 23, 2005 27.96 28.22 27.87 28.14 198,640 +0.10(+0.36%)
May 20, 2005 27.83 28.05 27.70 28.04 191,717 +0.17(+0.61%)
May 19, 2005 27.51 27.88 27.51 27.87 408,426 +0.36(+1.30%)
May 18, 2005 27.34 27.57 27.23 27.51 192,304 +0.19(+0.69%)
May 17, 2005 27.15 27.33 26.89 27.32 201,338 +0.18(+0.66%)
May 16, 2005 27.06 27.32 26.93 27.15 183,387 +0.05(+0.19%)
May 13, 2005 27.03 27.16 26.80 27.09 218,938 +0.14(+0.54%)
May 12, 2005 27.44 27.49 26.86 26.95 325,004 -0.47(-1.71%)
May 11, 2005 27.72 27.84 27.20 27.42 627,130 -0.30(-1.08%)
May 10, 2005 27.60 27.87 27.44 27.72 336,385 +0.03(+0.12%)
May 09, 2005 27.49 28.18 27.45 27.68 1,074,393 +0.20(+0.71%)
May 06, 2005 27.57 27.63 27.38 27.49 283,352 +0.07(+0.25%)
May 05, 2005 27.44 27.55 27.27 27.42 308,344 -0.09(-0.31%)
May 04, 2005 26.86 27.56 26.86 27.50 246,745 +0.65(+2.41%)
May 03, 2005 27.12 27.26 26.75 26.86 319,842 -0.31(-1.13%)
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.