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, 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%)
Jun 01, 2009 1.406 1.696 1.406 1.653 401,824 +0.30(+22.01%)
May 29, 2009 1.619 1.645 1.338 1.355 635,799 -0.26(-15.87%)
May 28, 2009 1.636 1.696 1.534 1.611 318,497 +0.03(+1.61%)
May 27, 2009 1.611 1.756 1.577 1.585 243,381 -0.05(-3.13%)
May 26, 2009 1.577 1.705 1.577 1.636 139,303 +0.05(+3.23%)
May 22, 2009 1.628 1.671 1.577 1.585 55,569 -0.03(-1.59%)
May 21, 2009 1.705 1.730 1.577 1.611 170,917 -0.12(-6.90%)
May 20, 2009 1.713 1.858 1.696 1.730 121,983 +0.08(+4.64%)
May 19, 2009 1.679 1.747 1.628 1.653 107,575 +0.02(+1.04%)
May 18, 2009 1.517 1.705 1.517 1.636 425,337 +0.14(+9.09%)
May 15, 2009 1.824 1.841 1.500 1.500 139,709 -0.33(-18.14%)
May 14, 2009 1.730 1.960 1.568 1.832 330,303 +0.11(+6.44%)
May 13, 2009 2.216 2.276 1.722 1.722 239,920 -0.49(-22.31%)
May 12, 2009 2.421 2.472 2.165 2.216 328,989 -0.17(-7.14%)
May 11, 2009 2.233 2.489 2.233 2.386 280,830 +0.10(+4.48%)
May 08, 2009 2.497 2.557 2.088 2.284 273,539 -0.26(-10.07%)
May 07, 2009 2.455 2.685 2.190 2.540 479,206 +0.11(+4.56%)
May 06, 2009 2.037 2.429 2.003 2.429 463,603 +0.39(+19.25%)
May 05, 2009 1.747 2.046 1.730 2.037 441,473 +0.25(+13.81%)
May 04, 2009 1.543 1.790 1.500 1.790 287,591 +0.27(+17.98%)
May 01, 2009 1.406 1.534 1.406 1.517 161,552 +0.10(+7.23%)
Apr 30, 2009 1.321 1.423 1.321 1.415 86,951 +0.10(+7.79%)
Apr 29, 2009 1.176 1.389 1.159 1.313 159,921 +0.14(+12.41%)
Apr 28, 2009 1.151 1.261 1.151 1.168 55,894 +0.00(+0.00%)
Apr 27, 2009 1.244 1.253 1.151 1.168 115,190 -0.06(-4.86%)
Apr 24, 2009 1.168 1.261 1.168 1.227 196,270 +0.07(+5.88%)
Apr 23, 2009 1.253 1.253 1.159 1.159 72,121 -0.10(-8.11%)
Apr 22, 2009 1.142 1.295 1.142 1.261 111,747 +0.08(+6.48%)
Apr 21, 2009 1.176 1.219 1.151 1.185 114,039 +0.03(+2.96%)
Apr 20, 2009 1.168 1.202 1.065 1.151 173,312 -0.05(-4.26%)
Apr 17, 2009 1.202 1.210 1.185 1.202 94,886 +0.00(+0.00%)
Apr 16, 2009 1.185 1.202 1.159 1.202 82,219 +0.01(+0.71%)
Apr 15, 2009 1.176 1.193 1.142 1.193 62,467 +0.03(+2.94%)
Apr 14, 2009 1.236 1.253 1.159 1.159 102,997 -0.08(-6.21%)
Apr 13, 2009 1.202 1.236 1.117 1.236 130,915 +0.06(+5.07%)
Apr 09, 2009 1.074 1.193 1.065 1.176 154,715 +0.09(+7.81%)
Apr 08, 2009 1.023 1.091 1.023 1.091 45,715 +0.08(+7.56%)
Apr 07, 2009 1.048 1.065 1.014 1.014 148,399 -0.05(-4.80%)
Apr 06, 2009 1.031 1.099 1.014 1.065 127,433 +0.02(+1.63%)
Apr 03, 2009 1.082 1.082 1.023 1.048 102,464 -0.03(-3.15%)
Apr 02, 2009 1.099 1.151 1.014 1.082 163,373 +0.02(+1.60%)
Apr 01, 2009 0.9290 1.074 0.9290 1.065 100,893 +0.13(+13.64%)
Mar 31, 2009 1.014 1.099 0.9375 0.9375 217,431 -0.07(-6.78%)
Mar 30, 2009 1.040 1.065 1.006 1.006 187,300 -0.10(-9.23%)
Mar 26, 2009 1.006 1.108 1.006 1.108 163,540 +0.13(+13.04%)
Mar 25, 2009 1.040 1.040 0.9801 0.9801 141,170 -0.02(-1.71%)
Mar 24, 2009 0.9205 1.065 0.9120 0.9972 175,466 +0.07(+7.34%)
Mar 23, 2009 0.8779 0.9290 0.8779 0.9290 288,359 +0.09(+10.10%)
Mar 20, 2009 0.8608 0.8949 0.8352 0.8438 236,631 -0.08(-8.33%)
Mar 19, 2009 0.9034 0.9290 0.8438 0.9205 265,537 +0.03(+2.86%)
Mar 18, 2009 0.8523 0.9205 0.8523 0.8949 282,763 +0.04(+5.00%)
Mar 17, 2009 0.8182 0.9205 0.8182 0.8523 170,998 +0.03(+4.17%)
Mar 16, 2009 0.8608 0.8949 0.8097 0.8182 227,431 -0.03(-4.00%)
Mar 13, 2009 0.8523 0.8864 0.7756 0.8523 0 +0.00(+0.00%)
Mar 12, 2009 0.8012 0.8949 0.8012 0.8523 263,725 +0.04(+5.26%)
Mar 11, 2009 0.8267 0.9034 0.8097 0.8097 108,484 -0.04(-5.00%)
Mar 10, 2009 0.8012 0.8949 0.7330 0.8523 171,078 +0.07(+8.70%)
Mar 09, 2009 0.7756 0.8608 0.7756 0.7841 89,266 -0.01(-1.08%)
Mar 06, 2009 0.7671 0.8097 0.6818 0.7926 0 -0.03(-4.12%)
Mar 05, 2009 0.8182 0.8608 0.7585 0.8267 77,446 -0.02(-2.02%)
Mar 04, 2009 0.8352 0.9461 0.8267 0.8438 154,453 +0.04(+5.32%)
Mar 02, 2009 0.8608 0.8693 0.7671 0.8012 208,196 -0.08(-8.74%)
Feb 27, 2009 0.9120 0.9460 0.8608 0.8779 0 -0.04(-4.63%)
Feb 26, 2009 1.014 1.031 0.9205 0.9205 181,202 -0.09(-8.47%)
Feb 25, 2009 0.9887 1.065 0.9887 1.006 206,859 -0.11(-9.92%)
Feb 24, 2009 0.9887 1.117 0.9205 1.117 214,148 +0.21(+23.59%)
Feb 23, 2009 0.9460 1.023 0.9034 0.9034 137,384 -0.04(-4.50%)
Feb 20, 2009 0.9375 0.9801 0.9205 0.9460 192,734 -0.01(-0.89%)
Feb 19, 2009 0.9972 1.023 0.9546 0.9546 100,994 -0.03(-3.45%)
Feb 18, 2009 0.9887 1.023 0.9887 0.9887 118,030 -0.02(-1.70%)
Feb 17, 2009 1.048 1.065 1.006 1.006 124,530 -0.09(-8.53%)
Feb 13, 2009 1.091 1.168 1.091 1.099 60,901 +0.00(+0.00%)
Feb 12, 2009 1.082 1.117 1.040 1.099 41,992 -0.01(-0.77%)
Feb 11, 2009 1.142 1.176 1.091 1.108 38,540 -0.03(-2.99%)
Feb 10, 2009 1.151 1.193 1.125 1.142 110,830 -0.02(-1.47%)
Feb 09, 2009 1.151 1.253 1.117 1.159 54,382 +0.00(+0.00%)
Feb 06, 2009 1.236 1.278 1.151 1.159 231,810 -0.08(-6.21%)
Feb 05, 2009 1.151 1.244 1.151 1.236 105,840 +0.07(+5.84%)
Feb 04, 2009 1.134 1.227 1.125 1.168 87,831 +0.03(+3.01%)
Feb 03, 2009 1.108 1.168 1.082 1.134 193,871 +0.04(+3.91%)
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.