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 (%)
Nov 29, 2013 8.975 8.975 8.906 8.924 23,848 -0.05(-0.57%)
Nov 27, 2013 8.830 8.983 8.830 8.975 46,749 +0.17(+1.94%)
Nov 26, 2013 8.523 8.857 8.352 8.804 105,242 +0.29(+3.40%)
Nov 25, 2013 8.352 8.540 8.318 8.514 111,847 +0.16(+1.94%)
Nov 22, 2013 8.097 8.387 8.054 8.352 53,852 +0.26(+3.27%)
Nov 21, 2013 8.046 8.267 8.029 8.088 68,979 +0.09(+1.06%)
Nov 20, 2013 8.029 8.071 7.926 8.003 12,798 +0.00(+0.00%)
Nov 19, 2013 8.071 8.114 7.790 8.003 43,542 -0.03(-0.42%)
Nov 18, 2013 8.054 8.276 7.977 8.037 74,373 -0.01(-0.11%)
Nov 15, 2013 8.020 8.054 7.850 8.046 48,054 +0.02(+0.21%)
Nov 14, 2013 7.995 8.046 7.841 8.029 30,271 +0.02(+0.21%)
Nov 13, 2013 7.969 8.029 7.737 8.012 39,635 -0.02(-0.21%)
Nov 12, 2013 7.952 8.029 7.850 8.029 14,728 +0.03(+0.43%)
Nov 11, 2013 8.054 8.054 7.875 7.995 24,153 -0.06(-0.74%)
Nov 08, 2013 7.884 8.156 7.841 8.054 39,426 +0.17(+2.16%)
Nov 07, 2013 8.054 8.097 7.858 7.884 31,656 -0.14(-1.70%)
Nov 06, 2013 8.097 8.249 7.952 8.020 88,752 +0.33(+4.32%)
Nov 05, 2013 7.645 7.688 7.449 7.688 28,870 +0.02(+0.22%)
Nov 04, 2013 7.347 7.713 7.347 7.671 47,306 +0.33(+4.53%)
Nov 01, 2013 7.458 7.517 7.142 7.338 115,836 -0.14(-1.82%)
Oct 31, 2013 7.585 7.671 7.458 7.475 34,033 -0.19(-2.45%)
Oct 30, 2013 7.977 7.977 7.594 7.662 27,430 -0.28(-3.54%)
Oct 29, 2013 7.926 7.994 7.816 7.943 56,334 +0.06(+0.76%)
Oct 28, 2013 7.850 7.926 7.833 7.884 51,874 +0.02(+0.22%)
Oct 25, 2013 7.867 7.901 7.781 7.867 26,114 +0.03(+0.44%)
Oct 24, 2013 7.884 7.952 7.824 7.833 32,082 -0.05(-0.65%)
Oct 23, 2013 7.816 7.943 7.705 7.884 32,197 +0.02(+0.22%)
Oct 22, 2013 7.858 7.935 7.790 7.867 32,805 +0.03(+0.44%)
Oct 21, 2013 7.824 7.909 7.781 7.833 40,029 +0.00(+0.00%)
Oct 18, 2013 7.790 7.935 7.633 7.833 57,184 +0.14(+1.88%)
Oct 17, 2013 7.551 7.713 7.517 7.688 28,203 +0.09(+1.23%)
Oct 16, 2013 7.620 7.671 7.543 7.594 27,834 +0.03(+0.34%)
Oct 15, 2013 7.662 7.662 7.509 7.568 35,898 -0.14(-1.77%)
Oct 14, 2013 7.594 7.756 7.398 7.705 48,269 +0.03(+0.44%)
Oct 11, 2013 7.236 7.671 7.236 7.671 29,861 +0.38(+5.26%)
Oct 10, 2013 7.185 7.338 7.134 7.287 23,501 +0.20(+2.89%)
Oct 09, 2013 7.108 7.210 6.963 7.083 49,926 -0.01(-0.12%)
Oct 08, 2013 7.142 7.227 6.648 7.091 88,914 -0.05(-0.72%)
Oct 07, 2013 7.091 7.273 7.031 7.142 28,210 -0.04(-0.59%)
Oct 04, 2013 7.100 7.239 7.100 7.185 29,468 +0.05(+0.72%)
Oct 03, 2013 7.287 7.347 6.997 7.134 54,015 -0.20(-2.67%)
Oct 02, 2013 7.441 7.441 7.245 7.330 36,155 -0.20(-2.60%)
Oct 01, 2013 7.475 7.534 7.449 7.526 22,889 +0.04(+0.57%)
Sep 30, 2013 7.347 7.500 7.304 7.483 165,007 +0.03(+0.46%)
Sep 27, 2013 7.611 7.645 7.389 7.449 61,474 -0.24(-3.10%)
Sep 26, 2013 7.602 7.735 7.534 7.688 18,099 +0.14(+1.81%)
Sep 25, 2013 7.696 7.747 7.509 7.551 41,557 -0.16(-2.10%)
Sep 24, 2013 7.730 7.986 7.679 7.713 40,678 +0.01(+0.11%)
Sep 23, 2013 7.654 7.747 7.594 7.705 42,648 +0.03(+0.33%)
Sep 20, 2013 7.398 7.688 7.364 7.679 131,257 +0.35(+4.77%)
Sep 19, 2013 7.492 7.492 7.193 7.330 57,793 -0.14(-1.94%)
Sep 18, 2013 7.227 7.568 7.108 7.475 49,418 +0.18(+2.45%)
Sep 17, 2013 7.202 7.338 7.083 7.296 31,756 +0.09(+1.18%)
Sep 16, 2013 7.270 7.313 7.185 7.210 51,274 +0.03(+0.48%)
Sep 13, 2013 7.168 7.313 7.159 7.176 34,613 +0.05(+0.72%)
Sep 12, 2013 7.245 7.364 7.048 7.125 30,416 -0.14(-1.99%)
Sep 11, 2013 7.193 7.415 7.151 7.270 62,913 +0.03(+0.47%)
Sep 10, 2013 7.185 7.270 7.066 7.236 56,959 +0.11(+1.56%)
Sep 09, 2013 6.904 7.159 6.884 7.125 36,209 +0.26(+3.85%)
Sep 06, 2013 6.895 6.946 6.665 6.861 32,856 +0.04(+0.62%)
Sep 05, 2013 6.776 6.963 6.733 6.818 85,534 +0.05(+0.76%)
Sep 04, 2013 6.767 6.838 6.708 6.767 37,054 +0.02(+0.25%)
Sep 03, 2013 6.904 6.980 6.546 6.750 59,597 -0.01(-0.13%)
Aug 30, 2013 7.014 7.014 6.622 6.759 71,174 -0.28(-4.00%)
Aug 29, 2013 7.083 7.125 7.023 7.040 83,333 -0.07(-0.96%)
Aug 28, 2013 7.159 7.219 7.057 7.108 22,622 -0.03(-0.48%)
Aug 27, 2013 7.202 7.270 7.108 7.142 61,869 -0.20(-2.67%)
Aug 26, 2013 7.423 7.568 7.270 7.338 77,550 -0.09(-1.15%)
Aug 23, 2013 7.432 7.453 7.347 7.423 38,428 +0.00(+0.00%)
Aug 22, 2013 7.594 7.662 7.219 7.423 69,533 -0.16(-2.13%)
Aug 21, 2013 7.654 7.662 7.483 7.585 59,622 -0.11(-1.44%)
Aug 20, 2013 7.458 7.764 7.458 7.696 72,031 +0.26(+3.56%)
Aug 19, 2013 7.475 7.679 7.389 7.432 36,515 -0.03(-0.46%)
Aug 16, 2013 7.398 7.585 7.364 7.466 111,066 +0.00(+0.00%)
Aug 15, 2013 7.858 7.858 7.304 7.466 129,565 -0.55(-6.91%)
Aug 14, 2013 8.114 8.114 7.986 8.020 40,253 -0.09(-1.16%)
Aug 13, 2013 8.097 8.174 8.020 8.114 105,902 +0.03(+0.42%)
Aug 12, 2013 7.892 8.105 7.747 8.080 82,724 +0.04(+0.53%)
Aug 09, 2013 8.352 8.352 8.029 8.037 35,011 -0.32(-3.87%)
Aug 08, 2013 8.617 8.617 8.097 8.361 136,977 -0.19(-2.19%)
Aug 07, 2013 8.506 8.668 8.482 8.549 43,213 +0.02(+0.20%)
Aug 06, 2013 8.693 8.779 8.438 8.531 60,772 -0.14(-1.67%)
Aug 05, 2013 8.574 8.770 8.481 8.676 46,745 +0.07(+0.79%)
Aug 02, 2013 8.293 8.668 8.071 8.608 36,002 +0.26(+3.17%)
Aug 01, 2013 8.463 8.506 8.310 8.344 29,988 -0.02(-0.20%)
Jul 31, 2013 8.395 8.523 8.327 8.361 66,048 +0.00(+0.00%)
Jul 30, 2013 8.446 8.497 8.284 8.361 104,289 -0.01(-0.10%)
Jul 29, 2013 8.574 8.608 8.340 8.370 67,632 -0.26(-3.06%)
Jul 26, 2013 9.103 9.137 8.634 8.634 62,156 -0.61(-6.55%)
Jul 25, 2013 8.872 9.375 8.796 9.239 88,918 +0.32(+3.63%)
Jul 24, 2013 9.188 9.247 8.898 8.915 34,432 -0.22(-2.43%)
Jul 23, 2013 9.316 9.365 9.111 9.137 41,330 -0.15(-1.65%)
Jul 22, 2013 9.162 9.341 9.094 9.290 59,214 +0.20(+2.16%)
Jul 19, 2013 8.992 9.145 8.949 9.094 54,112 +0.06(+0.66%)
Jul 18, 2013 8.906 9.034 8.762 9.034 113,617 +0.14(+1.63%)
Jul 17, 2013 8.949 9.000 8.821 8.889 41,550 +0.03(+0.29%)
Jul 16, 2013 8.992 8.992 8.702 8.864 81,873 -0.17(-1.89%)
Jul 15, 2013 8.779 9.051 8.699 9.034 56,607 +0.24(+2.71%)
Jul 12, 2013 8.727 8.881 8.557 8.796 121,158 +0.09(+1.08%)
Jul 11, 2013 8.489 8.736 8.404 8.702 79,984 +0.34(+4.08%)
Jul 10, 2013 8.139 8.421 8.020 8.361 83,048 +0.26(+3.15%)
Jul 09, 2013 8.097 8.216 7.790 8.105 272,330 +0.00(+0.00%)
Jul 08, 2013 8.131 8.139 8.020 8.105 119,981 -0.06(-0.73%)
Jul 05, 2013 8.114 8.174 7.901 8.165 49,756 +0.14(+1.81%)
Jul 03, 2013 8.037 8.097 7.935 8.020 29,556 -0.06(-0.74%)
Jul 02, 2013 8.012 8.156 7.935 8.080 74,895 +0.04(+0.53%)
Jul 01, 2013 8.097 8.182 8.020 8.037 114,416 -0.01(-0.11%)
Jun 28, 2013 8.088 8.148 8.020 8.046 272,794 -0.04(-0.53%)
Jun 27, 2013 8.046 8.122 7.969 8.088 111,493 +0.14(+1.82%)
Jun 26, 2013 8.097 8.097 7.875 7.943 49,454 -0.01(-0.11%)
Jun 25, 2013 7.730 8.029 7.730 7.952 65,993 +0.31(+4.01%)
Jun 24, 2013 7.730 7.892 7.551 7.645 133,295 -0.20(-2.50%)
Jun 21, 2013 7.995 8.105 7.730 7.841 190,875 -0.11(-1.39%)
Jun 20, 2013 8.284 8.301 7.926 7.952 100,609 -0.50(-5.95%)
Jun 19, 2013 8.583 8.634 8.429 8.455 62,471 -0.15(-1.78%)
Jun 18, 2013 8.523 8.625 8.480 8.608 113,189 +0.09(+1.10%)
Jun 17, 2013 8.446 8.548 8.352 8.514 111,115 +0.14(+1.63%)
Jun 14, 2013 8.531 8.531 8.352 8.378 64,086 -0.15(-1.80%)
Jun 13, 2013 8.378 8.557 8.284 8.531 69,187 +0.15(+1.83%)
Jun 12, 2013 8.506 8.523 8.233 8.378 76,811 -0.06(-0.71%)
Jun 11, 2013 8.404 8.549 8.352 8.438 44,391 -0.09(-1.00%)
Jun 10, 2013 8.523 8.634 8.216 8.523 154,223 +0.01(+0.10%)
Jun 07, 2013 8.497 8.523 8.301 8.514 76,542 +0.11(+1.32%)
Jun 06, 2013 8.208 8.438 8.105 8.404 70,575 +0.18(+2.18%)
Jun 05, 2013 8.259 8.370 8.139 8.225 43,247 -0.06(-0.72%)
Jun 04, 2013 8.344 8.344 8.097 8.284 89,765 +0.03(+0.31%)
Jun 03, 2013 7.926 8.323 7.926 8.259 125,840 +0.35(+4.42%)
May 31, 2013 8.003 8.054 7.773 7.909 44,423 -0.19(-2.32%)
May 30, 2013 8.131 8.165 8.020 8.097 20,347 -0.02(-0.21%)
May 29, 2013 8.250 8.361 8.097 8.114 21,145 -0.20(-2.36%)
May 28, 2013 8.063 8.523 7.977 8.310 53,401 +0.40(+5.06%)
May 24, 2013 7.858 7.960 7.645 7.909 34,957 +0.01(+0.11%)
May 23, 2013 7.850 7.943 7.620 7.901 92,328 -0.08(-0.96%)
May 22, 2013 8.071 8.310 7.884 7.977 41,145 -0.11(-1.37%)
May 21, 2013 8.208 8.208 7.892 8.088 39,555 -0.14(-1.76%)
May 20, 2013 8.071 8.310 8.037 8.233 35,539 +0.10(+1.26%)
May 17, 2013 7.960 8.182 7.858 8.131 121,988 +0.20(+2.58%)
May 16, 2013 7.884 7.986 7.867 7.926 29,317 +0.04(+0.54%)
May 15, 2013 7.952 8.020 7.816 7.884 46,984 +0.51(+6.94%)
May 13, 2013 6.963 7.372 6.963 7.372 116,257 +0.52(+7.59%)
May 10, 2013 6.793 6.921 6.711 6.852 23,958 +0.09(+1.39%)
May 09, 2013 7.492 7.492 6.588 6.759 103,700 -0.81(-10.70%)
May 08, 2013 7.381 7.568 7.381 7.568 40,290 +0.18(+2.42%)
May 07, 2013 7.219 7.441 7.172 7.389 53,108 +0.16(+2.24%)
May 06, 2013 7.040 7.287 7.040 7.227 53,534 +0.25(+3.54%)
May 03, 2013 6.938 7.066 6.801 6.980 49,112 +0.18(+2.63%)
May 02, 2013 6.597 6.878 6.597 6.801 27,064 +0.27(+4.18%)
May 01, 2013 6.682 6.759 6.512 6.529 89,720 -0.21(-3.16%)
Apr 30, 2013 6.835 6.887 6.622 6.742 31,823 -0.09(-1.25%)
Apr 29, 2013 6.776 6.895 6.699 6.827 24,228 +0.01(+0.12%)
Apr 26, 2013 6.989 7.014 6.801 6.818 32,322 -0.20(-2.79%)
Apr 25, 2013 7.108 7.108 6.938 7.014 27,472 -0.04(-0.60%)
Apr 24, 2013 6.776 7.074 6.776 7.057 212,823 +0.26(+3.76%)
Apr 23, 2013 6.691 6.827 6.605 6.801 58,092 +0.20(+2.97%)
Apr 22, 2013 6.656 6.656 6.435 6.605 42,017 -0.05(-0.77%)
Apr 19, 2013 6.537 6.742 6.537 6.656 59,558 +0.11(+1.69%)
Apr 18, 2013 6.622 6.622 6.477 6.546 67,630 -0.07(-1.03%)
Apr 17, 2013 6.554 6.656 6.367 6.614 87,094 -0.04(-0.64%)
Apr 16, 2013 6.512 6.699 6.443 6.656 48,526 +0.22(+3.44%)
Apr 15, 2013 6.733 6.776 6.350 6.435 95,281 -0.40(-5.86%)
Apr 12, 2013 6.494 6.844 6.494 6.835 45,250 +0.32(+4.84%)
Apr 11, 2013 6.435 6.537 6.426 6.520 22,014 +0.06(+0.92%)
Apr 10, 2013 6.230 6.503 6.230 6.460 59,120 +0.20(+3.27%)
Apr 09, 2013 6.426 6.456 6.239 6.256 27,086 -0.16(-2.52%)
Apr 08, 2013 6.477 6.477 6.290 6.418 33,787 -0.03(-0.40%)
Apr 05, 2013 5.881 6.520 5.881 6.443 62,911 +0.38(+6.18%)
Apr 04, 2013 6.111 6.115 6.017 6.068 108,382 -0.02(-0.28%)
Apr 03, 2013 6.247 6.281 6.051 6.085 125,423 -0.15(-2.46%)
Apr 02, 2013 6.316 6.392 6.230 6.239 157,485 -0.03(-0.54%)
Apr 01, 2013 6.341 6.392 6.264 6.273 191,043 -0.07(-1.08%)
Mar 28, 2013 6.409 6.409 6.273 6.341 85,113 -0.04(-0.67%)
Mar 27, 2013 6.409 6.426 6.324 6.384 42,291 -0.08(-1.19%)
Mar 26, 2013 6.546 6.546 6.307 6.460 64,969 -0.05(-0.79%)
Mar 25, 2013 6.213 6.512 6.179 6.512 192,321 +0.30(+4.80%)
Mar 22, 2013 6.622 6.622 6.085 6.213 201,950 -0.39(-5.94%)
Mar 21, 2013 6.801 6.801 6.563 6.605 23,088 -0.29(-4.20%)
Mar 20, 2013 6.793 6.904 6.725 6.895 44,008 +0.14(+2.15%)
Mar 19, 2013 6.605 6.776 6.605 6.750 63,092 +0.17(+2.59%)
Mar 18, 2013 6.477 6.588 6.477 6.580 58,443 +0.01(+0.13%)
Mar 15, 2013 6.537 6.571 6.418 6.571 236,236 +0.09(+1.45%)
Mar 14, 2013 6.725 6.725 6.392 6.477 78,570 -0.18(-2.69%)
Mar 13, 2013 6.622 6.673 6.605 6.656 28,411 +0.02(+0.26%)
Mar 12, 2013 6.665 6.776 6.614 6.639 42,533 -0.06(-0.89%)
Mar 11, 2013 6.699 6.801 6.591 6.699 37,488 -0.05(-0.76%)
Mar 08, 2013 6.929 6.929 6.648 6.750 65,017 -0.10(-1.49%)
Mar 07, 2013 6.878 6.895 6.733 6.852 33,697 -0.04(-0.62%)
Mar 06, 2013 6.878 6.989 6.801 6.895 29,793 +0.03(+0.50%)
Mar 05, 2013 6.631 6.878 6.631 6.861 66,459 +0.26(+4.01%)
Mar 04, 2013 6.469 6.605 6.467 6.597 28,308 +0.12(+1.84%)
Mar 01, 2013 6.247 6.537 6.227 6.477 42,179 +0.08(+1.20%)
Feb 28, 2013 6.512 6.512 6.290 6.401 41,742 -0.14(-2.21%)
Feb 27, 2013 6.392 6.665 6.392 6.546 31,693 +0.14(+2.13%)
Feb 26, 2013 6.477 6.529 6.401 6.409 23,362 +0.00(+0.00%)
Feb 25, 2013 6.614 6.707 6.405 6.409 58,559 -0.16(-2.46%)
Feb 22, 2013 6.546 6.580 6.426 6.571 27,429 +0.09(+1.45%)
Feb 21, 2013 6.520 6.622 6.409 6.477 36,974 -0.05(-0.78%)
Feb 20, 2013 6.784 6.818 6.520 6.529 58,837 -0.24(-3.53%)
Feb 19, 2013 6.682 6.801 6.563 6.767 77,446 +0.13(+1.93%)
Feb 15, 2013 6.665 6.665 6.512 6.639 81,681 +0.03(+0.39%)
Feb 14, 2013 6.631 6.750 6.580 6.614 32,843 -0.05(-0.77%)
Feb 13, 2013 6.716 6.733 6.529 6.665 36,490 -0.02(-0.26%)
Feb 12, 2013 6.818 6.818 6.639 6.682 28,500 -0.14(-2.12%)
Feb 11, 2013 6.878 6.887 6.682 6.827 61,167 -0.07(-0.99%)
Feb 08, 2013 6.895 7.176 6.852 6.895 139,511 +0.31(+4.66%)
Feb 07, 2013 6.648 6.665 6.375 6.588 25,172 -0.09(-1.28%)
Feb 06, 2013 6.648 6.708 6.477 6.673 29,661 +0.14(+2.09%)
Feb 04, 2013 6.870 6.870 6.512 6.537 50,518 -0.38(-5.54%)
Feb 01, 2013 6.810 7.057 6.759 6.921 89,029 +0.15(+2.27%)
Jan 31, 2013 6.588 6.794 6.494 6.767 58,479 +0.14(+2.19%)
Jan 30, 2013 6.742 6.776 6.537 6.622 63,605 -0.11(-1.65%)
Jan 29, 2013 6.494 6.733 6.460 6.733 67,434 +0.22(+3.40%)
Jan 28, 2013 6.179 6.529 6.179 6.512 72,053 +0.32(+5.23%)
Jan 25, 2013 6.196 6.222 6.119 6.188 47,430 +0.00(+0.00%)
Jan 24, 2013 6.188 6.222 6.094 6.188 95,133 +0.03(+0.41%)
Jan 23, 2013 6.154 6.222 6.154 6.162 66,146 -0.02(-0.28%)
Jan 22, 2013 6.162 6.213 6.154 6.179 68,747 +0.01(+0.14%)
Jan 18, 2013 6.171 6.205 6.128 6.171 114,305 +0.01(+0.14%)
Jan 17, 2013 6.205 6.205 6.102 6.162 60,209 +0.01(+0.14%)
Jan 16, 2013 6.162 6.213 6.154 6.154 82,313 -0.03(-0.41%)
Jan 15, 2013 6.128 6.222 6.107 6.179 46,761 +0.02(+0.28%)
Jan 14, 2013 6.068 6.179 6.051 6.162 60,985 +0.09(+1.40%)
Jan 11, 2013 6.111 6.119 6.000 6.077 49,082 -0.03(-0.56%)
Jan 10, 2013 6.111 6.111 5.975 6.111 15,278 +0.02(+0.28%)
Jan 09, 2013 6.043 6.154 6.043 6.094 22,343 +0.09(+1.56%)
Jan 08, 2013 6.068 6.137 5.958 6.000 38,350 -0.09(-1.40%)
Jan 07, 2013 6.119 6.142 6.077 6.085 27,316 -0.09(-1.52%)
Jan 04, 2013 6.222 6.230 6.102 6.179 52,260 +0.01(+0.14%)
Jan 03, 2013 6.171 6.196 6.068 6.171 70,928 +0.00(+0.00%)
Jan 02, 2013 6.137 6.247 5.949 6.171 131,140 +0.22(+3.72%)
Dec 31, 2012 5.676 6.043 5.540 5.949 74,226 +0.26(+4.65%)
Dec 28, 2012 5.642 5.770 5.600 5.685 52,175 -0.02(-0.30%)
Dec 27, 2012 5.685 5.821 5.600 5.702 172,630 +0.01(+0.15%)
Dec 26, 2012 5.906 5.992 5.651 5.693 200,877 -0.20(-3.47%)
Dec 24, 2012 6.043 6.154 5.847 5.898 103,403 -0.18(-2.95%)
Dec 21, 2012 5.975 6.171 5.932 6.077 307,818 +0.00(+0.00%)
Dec 20, 2012 5.898 6.077 5.813 6.077 65,530 +0.17(+2.89%)
Dec 19, 2012 5.983 5.983 5.787 5.906 44,188 -0.06(-1.00%)
Dec 18, 2012 5.915 6.043 5.915 5.966 80,767 +0.03(+0.57%)
Dec 17, 2012 5.847 6.000 5.821 5.932 48,835 +0.14(+2.35%)
Dec 14, 2012 5.685 5.923 5.685 5.796 33,503 +0.08(+1.34%)
Dec 13, 2012 5.710 5.781 5.638 5.719 17,635 +0.00(+0.00%)
Dec 12, 2012 5.779 5.813 5.527 5.719 17,667 -0.06(-1.03%)
Dec 11, 2012 5.659 5.796 5.651 5.779 61,990 +0.19(+3.35%)
Dec 10, 2012 5.497 5.600 5.446 5.591 47,670 +0.09(+1.71%)
Dec 07, 2012 5.557 5.557 5.412 5.497 23,169 -0.03(-0.62%)
Dec 06, 2012 5.600 5.624 5.378 5.531 24,402 -0.09(-1.52%)
Dec 05, 2012 5.531 5.685 5.531 5.617 33,515 +0.10(+1.85%)
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.