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 (%)
Dec 31, 2004 30.88 30.93 30.56 30.59 276,078 -0.19(-0.61%)
Dec 30, 2004 30.28 30.92 30.22 30.78 476,712 +0.48(+1.58%)
Dec 29, 2004 30.34 30.50 30.29 30.30 286,755 -0.03(-0.08%)
Dec 28, 2004 30.26 30.37 30.08 30.32 309,869 +0.20(+0.65%)
Dec 27, 2004 30.21 30.43 30.04 30.13 144,433 +0.05(+0.17%)
Dec 23, 2004 30.12 30.25 30.01 30.08 371,937 -0.04(-0.14%)
Dec 22, 2004 30.15 30.36 29.91 30.12 358,444 +0.14(+0.48%)
Dec 21, 2004 29.60 30.06 29.60 29.98 254,254 +0.38(+1.27%)
Dec 20, 2004 29.81 30.00 29.32 29.60 329,932 -0.21(-0.71%)
Dec 17, 2004 29.40 29.98 29.40 29.81 657,284 -0.02(-0.06%)
Dec 16, 2004 30.65 30.70 29.83 29.83 532,092 -0.81(-2.64%)
Dec 15, 2004 30.70 30.91 30.62 30.64 367,478 +0.04(+0.14%)
Dec 14, 2004 29.98 30.65 29.98 30.60 303,533 +0.54(+1.79%)
Dec 13, 2004 30.17 30.38 29.94 30.06 192,421 +0.07(+0.23%)
Dec 10, 2004 30.11 30.24 29.81 29.99 146,780 -0.20(-0.68%)
Dec 09, 2004 29.83 30.27 29.57 30.20 449,375 +0.20(+0.65%)
Dec 08, 2004 29.68 30.12 29.46 30.00 480,584 +0.44(+1.50%)
Dec 07, 2004 29.67 30.00 29.47 29.56 432,244 -0.15(-0.52%)
Dec 06, 2004 29.62 29.98 29.21 29.71 542,300 +0.09(+0.32%)
Dec 03, 2004 30.77 30.77 29.53 29.62 1,547,821 -1.51(-4.85%)
Dec 02, 2004 31.24 31.36 31.07 31.13 264,462 -0.20(-0.63%)
Dec 01, 2004 30.81 31.39 30.81 31.32 311,394 +0.62(+2.03%)
Nov 30, 2004 31.05 31.08 30.68 30.70 387,307 -0.49(-1.56%)
Nov 29, 2004 31.28 31.45 30.77 31.19 322,071 +0.01(+0.03%)
Nov 26, 2004 31.25 31.28 31.07 31.18 53,502 -0.06(-0.19%)
Nov 24, 2004 31.06 31.30 30.98 31.24 217,882 +0.19(+0.60%)
Nov 23, 2004 30.90 31.17 30.83 31.05 363,606 +0.11(+0.36%)
Nov 22, 2004 30.43 31.03 30.25 30.94 352,694 +0.42(+1.37%)
Nov 19, 2004 30.71 30.84 30.44 30.52 570,459 -0.20(-0.64%)
Nov 18, 2004 30.73 30.77 30.37 30.72 216,122 +0.14(+0.45%)
Nov 17, 2004 30.61 30.88 30.48 30.58 216,005 -0.03(-0.08%)
Nov 16, 2004 30.43 30.75 30.32 30.61 294,851 +0.21(+0.70%)
Nov 15, 2004 30.21 30.40 30.08 30.39 403,498 +0.25(+0.82%)
Nov 12, 2004 29.95 30.15 29.85 30.15 407,370 +0.15(+0.51%)
Nov 11, 2004 30.21 30.29 29.82 29.99 216,239 -0.22(-0.73%)
Nov 10, 2004 30.16 30.32 30.07 30.21 198,053 +0.11(+0.37%)
Nov 09, 2004 29.83 30.15 29.83 30.10 233,604 +0.23(+0.77%)
Nov 08, 2004 30.04 30.08 29.52 29.87 321,015 -0.17(-0.57%)
Nov 05, 2004 30.21 30.41 29.98 30.04 395,285 -0.16(-0.54%)
Nov 04, 2004 29.66 30.21 29.57 30.21 440,575 +0.41(+1.37%)
Nov 03, 2004 30.26 30.34 29.77 29.80 610,704 +0.03(+0.09%)
Nov 02, 2004 28.75 30.14 28.75 29.77 1,041,306 +1.02(+3.56%)
Nov 01, 2004 28.51 29.06 28.40 28.75 1,038,255 +0.45(+1.60%)
Oct 29, 2004 28.00 28.59 27.96 28.30 846,890 +0.26(+0.91%)
Oct 28, 2004 27.86 28.33 27.84 28.04 676,057 +0.18(+0.64%)
Oct 27, 2004 27.07 27.91 26.72 27.86 726,391 +0.88(+3.25%)
Oct 26, 2004 26.31 27.05 26.17 26.98 640,154 +0.67(+2.56%)
Oct 25, 2004 26.06 26.47 26.00 26.31 483,752 +0.25(+0.95%)
Oct 22, 2004 25.82 26.15 25.78 26.06 1,144,322 +0.15(+0.59%)
Oct 21, 2004 26.34 26.34 25.80 25.91 1,080,729 -0.37(-1.39%)
Oct 20, 2004 26.63 26.63 26.25 26.28 458,878 -0.36(-1.34%)
Oct 19, 2004 26.76 26.85 26.61 26.63 302,360 -0.13(-0.48%)
Oct 18, 2004 27.09 27.09 26.75 26.76 248,270 -0.27(-1.01%)
Oct 15, 2004 27.16 27.32 26.98 27.03 230,084 +0.04(+0.16%)
Oct 14, 2004 27.83 27.83 26.93 26.99 321,719 -0.71(-2.55%)
Oct 13, 2004 27.74 27.96 27.57 27.70 395,520 +0.23(+0.84%)
Oct 12, 2004 27.07 27.55 26.95 27.47 682,392 +0.32(+1.19%)
Oct 11, 2004 27.45 27.45 27.09 27.15 479,763 -0.30(-1.09%)
Oct 08, 2004 27.96 27.96 27.44 27.44 228,442 -0.50(-1.80%)
Oct 07, 2004 28.34 28.34 27.93 27.95 148,892 -0.35(-1.24%)
Oct 06, 2004 28.20 28.36 27.91 28.30 214,245 +0.25(+0.88%)
Oct 05, 2004 27.97 28.13 27.72 28.05 240,409 -0.01(-0.03%)
Oct 04, 2004 28.07 28.14 27.96 28.06 253,668 +0.10(+0.37%)
Oct 01, 2004 27.96 28.17 27.78 27.96 510,504 +0.12(+0.43%)
Sep 30, 2004 27.64 28.08 27.64 27.84 246,510 +0.20(+0.74%)
Sep 29, 2004 27.40 28.19 27.40 27.63 686,734 -0.32(-1.13%)
Sep 28, 2004 28.30 28.30 27.83 27.95 390,240 -0.18(-0.64%)
Sep 27, 2004 28.34 28.34 27.81 28.13 461,460 -0.26(-0.90%)
Sep 24, 2004 28.55 28.73 28.27 28.38 388,011 -0.21(-0.75%)
Sep 23, 2004 28.59 28.83 28.45 28.59 412,650 +0.00(+0.00%)
Sep 22, 2004 28.77 28.77 28.59 28.59 357,388 -0.09(-0.33%)
Sep 21, 2004 29.03 29.03 28.60 28.69 640,506 -0.30(-1.03%)
Sep 20, 2004 29.79 29.79 28.94 28.99 468,851 -0.84(-2.80%)
Sep 17, 2004 29.79 29.95 29.57 29.82 538,194 +0.01(+0.03%)
Sep 16, 2004 30.00 30.07 29.78 29.81 1,142,797 -0.19(-0.62%)
Sep 15, 2004 30.43 30.43 30.00 30.00 819,082 -0.47(-1.54%)
Sep 14, 2004 30.71 30.72 30.33 30.47 569,638 -0.25(-0.80%)
Sep 13, 2004 30.94 30.94 30.61 30.72 1,698,355 -0.14(-0.44%)
Sep 10, 2004 30.94 30.95 30.55 30.85 638,746 -0.13(-0.41%)
Sep 09, 2004 31.66 31.74 30.84 30.98 732,141 -0.55(-1.76%)
Sep 08, 2004 32.22 32.22 31.45 31.53 313,975 -0.57(-1.78%)
Sep 07, 2004 32.33 32.42 31.96 32.11 214,479 -0.01(-0.03%)
Sep 03, 2004 32.33 32.51 32.01 32.11 386,603 -0.17(-0.53%)
Sep 02, 2004 32.19 32.36 32.03 32.28 169,659 +0.14(+0.42%)
Sep 01, 2004 32.09 32.69 32.08 32.15 308,109 +0.02(+0.05%)
Aug 31, 2004 32.38 32.56 31.79 32.13 476,478 -0.17(-0.53%)
Aug 30, 2004 32.75 32.75 32.29 32.30 425,791 -0.58(-1.76%)
Aug 27, 2004 33.07 33.31 32.84 32.88 372,758 -0.26(-0.80%)
Aug 26, 2004 33.69 33.74 33.14 33.15 395,520 -0.63(-1.87%)
Aug 25, 2004 33.50 34.11 33.41 33.78 287,811 +0.27(+0.81%)
Aug 24, 2004 33.74 33.74 33.39 33.50 277,720 -0.15(-0.46%)
Aug 23, 2004 34.02 34.09 33.62 33.66 280,888 -0.37(-1.08%)
Aug 20, 2004 33.59 34.09 33.54 34.02 326,412 +0.43(+1.29%)
Aug 19, 2004 33.46 33.73 33.27 33.59 342,839 +0.12(+0.36%)
Aug 18, 2004 32.98 33.52 32.77 33.47 329,463 +0.49(+1.47%)
Aug 17, 2004 32.62 33.02 32.62 32.98 387,541 +0.45(+1.39%)
Aug 16, 2004 31.59 32.57 31.58 32.53 284,525 +0.95(+3.00%)
Aug 13, 2004 31.46 31.70 31.46 31.59 352,460 +0.30(+0.95%)
Aug 12, 2004 31.83 31.83 31.24 31.29 368,651 -0.55(-1.71%)
Aug 11, 2004 32.43 32.43 31.59 31.83 393,995 -0.64(-1.97%)
Aug 10, 2004 32.22 32.57 32.22 32.47 251,790 +0.29(+0.90%)
Aug 09, 2004 32.67 32.86 32.00 32.18 397,749 -0.40(-1.23%)
Aug 06, 2004 32.81 32.81 32.42 32.58 421,685 -0.29(-0.88%)
Aug 05, 2004 33.12 33.34 32.86 32.87 280,184 -0.03(-0.10%)
Aug 04, 2004 33.23 33.23 32.65 32.91 351,286 -0.32(-0.97%)
Aug 03, 2004 33.47 33.47 32.92 33.23 525,991 +0.19(+0.57%)
Aug 02, 2004 32.76 33.23 32.63 33.04 449,961 +0.27(+0.83%)
Jul 30, 2004 32.51 32.86 32.13 32.77 355,980 +0.26(+0.81%)
Jul 29, 2004 32.12 32.67 32.12 32.51 285,229 +0.38(+1.19%)
Jul 28, 2004 32.64 32.64 31.82 32.12 304,354 -0.56(-1.72%)
Jul 27, 2004 32.34 32.79 32.21 32.69 395,872 +0.35(+1.08%)
Jul 26, 2004 32.39 32.52 32.02 32.34 749,740 -0.01(-0.03%)
Jul 23, 2004 32.41 32.41 31.94 32.34 594,043 +0.00(+0.00%)
Jul 22, 2004 31.20 32.39 31.19 32.34 647,076 +1.14(+3.66%)
Jul 21, 2004 31.37 31.68 31.07 31.20 307,053 -0.18(-0.57%)
Jul 20, 2004 30.86 31.38 30.86 31.38 303,181 +0.52(+1.68%)
Jul 19, 2004 30.60 30.90 30.52 30.86 589,702 +0.19(+0.61%)
Jul 16, 2004 30.94 31.07 30.67 30.67 221,050 -0.18(-0.58%)
Jul 15, 2004 30.91 31.00 30.79 30.85 338,380 -0.06(-0.19%)
Jul 14, 2004 30.96 31.32 30.80 30.91 202,746 -0.05(-0.17%)
Jul 13, 2004 30.95 31.26 30.85 30.96 594,043 -0.20(-0.63%)
Jul 12, 2004 31.14 31.32 30.81 31.16 198,170 +0.02(+0.05%)
Jul 09, 2004 30.96 31.20 30.78 31.14 200,517 +0.22(+0.72%)
Jul 08, 2004 31.44 31.50 30.81 30.92 363,958 -0.52(-1.65%)
Jul 07, 2004 31.32 31.52 31.13 31.44 482,344 +0.05(+0.16%)
Jul 06, 2004 31.72 31.73 31.32 31.39 537,372 -0.40(-1.26%)
Jul 02, 2004 31.32 32.08 31.32 31.79 691,544 +0.00(+0.00%)
Jul 01, 2004 31.87 32.00 31.58 31.79 696,003 +0.00(+0.00%)
Jun 30, 2004 31.71 32.05 31.66 31.79 1,336,157 +0.17(+0.54%)
Jun 29, 2004 31.79 32.05 31.55 31.62 507,922 -0.21(-0.67%)
Jun 28, 2004 32.05 32.19 31.71 31.83 561,777 -0.34(-1.06%)
Jun 25, 2004 31.36 32.17 31.27 32.17 1,323,368 +0.89(+2.86%)
Jun 24, 2004 31.61 31.61 30.85 31.28 1,045,647 +0.84(+2.74%)
Jun 23, 2004 30.51 30.66 30.03 30.44 701,283 -0.11(-0.36%)
Jun 22, 2004 31.18 31.21 30.49 30.55 584,656 -0.55(-1.75%)
Jun 21, 2004 31.30 31.46 31.00 31.10 886,782 -0.07(-0.22%)
Jun 18, 2004 31.28 31.58 31.11 31.17 894,526 -0.11(-0.35%)
Jun 17, 2004 31.53 31.86 31.01 31.28 2,614,705 -0.74(-2.32%)
Jun 16, 2004 32.29 32.41 31.96 32.02 741,996 -0.27(-0.84%)
Jun 15, 2004 33.21 33.41 32.28 32.29 1,186,913 -0.75(-2.27%)
Jun 14, 2004 33.61 33.61 32.92 33.04 510,856 -0.57(-1.70%)
Jun 10, 2004 33.79 33.98 33.58 33.61 685,560 -0.09(-0.28%)
Jun 09, 2004 33.42 33.88 33.34 33.71 877,278 +0.36(+1.07%)
Jun 08, 2004 32.99 33.48 32.67 33.35 725,570 +0.43(+1.32%)
Jun 07, 2004 33.24 33.39 32.75 32.92 1,356,103 -0.26(-0.77%)
Jun 04, 2004 33.50 33.81 32.98 33.17 686,851 -0.33(-0.99%)
Jun 03, 2004 33.92 33.92 33.36 33.50 848,297 -0.46(-1.35%)
Jun 02, 2004 34.09 34.34 33.69 33.96 574,449 -0.04(-0.13%)
Jun 01, 2004 34.73 34.73 34.01 34.01 419,338 -0.72(-2.09%)
May 28, 2004 34.77 34.94 34.64 34.73 387,072 -0.11(-0.32%)
May 27, 2004 35.02 35.06 34.73 34.84 579,142 -0.22(-0.63%)
May 26, 2004 35.08 35.27 34.94 35.06 439,519 +0.17(+0.49%)
May 25, 2004 34.90 35.05 34.59 34.89 446,207 +0.18(+0.52%)
May 24, 2004 34.66 34.93 34.58 34.71 509,917 +0.26(+0.77%)
May 21, 2004 34.35 34.58 34.18 34.45 581,136 +0.19(+0.55%)
May 20, 2004 34.24 34.41 34.08 34.26 537,020 +0.11(+0.32%)
May 19, 2004 34.52 34.75 34.15 34.15 684,739 +0.08(+0.23%)
May 18, 2004 34.35 34.52 34.07 34.07 475,656 +0.08(+0.23%)
May 17, 2004 34.51 34.51 33.64 34.00 887,368 -0.72(-2.09%)
May 14, 2004 34.95 35.11 34.52 34.72 1,198,880 -0.24(-0.68%)
May 13, 2004 35.25 35.35 34.73 34.96 616,922 -0.50(-1.42%)
May 12, 2004 36.44 36.44 35.11 35.46 620,794 -0.83(-2.28%)
May 11, 2004 36.05 36.66 36.05 36.29 401,152 +0.45(+1.26%)
May 10, 2004 37.07 37.07 35.84 35.84 448,436 -1.38(-3.71%)
May 07, 2004 37.65 37.93 37.17 37.22 233,487 -0.43(-1.13%)
May 06, 2004 38.45 38.45 37.54 37.65 347,532 -0.84(-2.17%)
May 05, 2004 39.29 39.38 38.38 38.48 532,327 -0.86(-2.19%)
May 04, 2004 39.37 39.50 39.09 39.34 530,567 -0.03(-0.07%)
May 03, 2004 38.82 39.48 38.67 39.37 483,987 +0.50(+1.29%)
Apr 30, 2004 39.80 39.80 38.72 38.86 491,027 -0.78(-1.96%)
Apr 29, 2004 40.29 40.51 39.20 39.64 641,562 -0.72(-1.79%)
Apr 28, 2004 40.78 40.82 40.25 40.36 403,850 -0.53(-1.29%)
Apr 27, 2004 40.91 41.32 39.42 40.89 1,038,021 -0.66(-1.60%)
Apr 26, 2004 41.76 41.77 41.45 41.56 384,608 -0.07(-0.16%)
Apr 23, 2004 41.56 41.63 41.15 41.63 292,739 -0.02(-0.04%)
Apr 22, 2004 40.87 41.76 40.87 41.64 500,883 +0.78(+1.90%)
Apr 21, 2004 40.64 40.89 40.33 40.87 189,371 +0.14(+0.36%)
Apr 20, 2004 40.58 41.09 40.54 40.72 289,336 +0.26(+0.63%)
Apr 19, 2004 40.44 40.89 40.19 40.47 301,890 -0.11(-0.27%)
Apr 16, 2004 40.30 40.67 40.16 40.58 223,396 +0.27(+0.68%)
Apr 15, 2004 40.81 40.81 40.18 40.30 238,180 -0.50(-1.23%)
Apr 14, 2004 40.44 40.99 40.43 40.81 246,980 +0.26(+0.65%)
Apr 13, 2004 40.99 41.49 40.47 40.54 364,310 -0.44(-1.08%)
Apr 12, 2004 41.68 42.67 40.68 40.99 922,333 +1.18(+2.98%)
Apr 08, 2004 39.52 40.07 39.50 39.80 457,470 +0.59(+1.50%)
Apr 07, 2004 39.11 39.41 38.94 39.21 339,201 +0.02(+0.04%)
Apr 06, 2004 39.25 39.34 39.06 39.20 212,602 -0.13(-0.33%)
Apr 05, 2004 39.80 39.85 39.12 39.32 547,111 -0.57(-1.43%)
Apr 02, 2004 40.06 40.12 39.59 39.90 681,102 +0.70(+1.78%)
Apr 01, 2004 38.56 39.57 38.56 39.20 467,913 +0.61(+1.59%)
Mar 31, 2004 38.19 38.84 38.19 38.58 379,446 +0.31(+0.80%)
Mar 30, 2004 38.18 38.28 37.84 38.28 269,038 +0.09(+0.25%)
Mar 29, 2004 38.52 38.75 37.94 38.18 467,795 -0.30(-0.78%)
Mar 26, 2004 37.88 38.55 37.84 38.48 561,308 +0.61(+1.60%)
Mar 25, 2004 37.07 38.27 37.07 37.88 586,299 +0.93(+2.51%)
Mar 24, 2004 37.03 37.03 36.86 36.95 410,890 -0.21(-0.57%)
Mar 23, 2004 37.29 37.29 36.66 37.16 628,655 +0.30(+0.81%)
Mar 22, 2004 37.15 37.15 36.48 36.86 302,829 -0.50(-1.35%)
Mar 19, 2004 37.46 37.79 37.27 37.36 209,903 -0.02(-0.05%)
Mar 18, 2004 37.71 37.77 37.23 37.38 458,526 -0.12(-0.32%)
Mar 17, 2004 37.20 37.54 36.98 37.50 537,842 +0.41(+1.10%)
Mar 16, 2004 37.50 37.93 36.78 37.09 779,542 +0.11(+0.30%)
Mar 15, 2004 38.31 38.31 36.77 36.98 379,563 -1.45(-3.77%)
Mar 12, 2004 37.96 38.46 37.90 38.43 162,267 +0.55(+1.46%)
Mar 11, 2004 38.40 38.40 37.77 37.88 390,357 -0.37(-0.96%)
Mar 10, 2004 39.25 39.27 38.24 38.24 236,772 -1.00(-2.54%)
Mar 09, 2004 39.89 39.89 39.04 39.24 204,389 -0.56(-1.41%)
Mar 08, 2004 40.44 40.68 39.73 39.80 484,691 -0.67(-1.66%)
Mar 05, 2004 40.82 40.82 40.26 40.48 373,462 -0.43(-1.06%)
Mar 04, 2004 40.10 40.91 40.10 40.91 823,189 +1.83(+4.69%)
Mar 03, 2004 39.16 39.16 38.70 39.08 508,861 -0.04(-0.11%)
Mar 02, 2004 40.00 40.00 39.09 39.12 378,859 -0.89(-2.22%)
Mar 01, 2004 39.34 40.08 39.23 40.01 276,312 +0.66(+1.69%)
Feb 27, 2004 39.82 39.82 39.03 39.34 571,046 -0.29(-0.73%)
Feb 26, 2004 39.73 39.82 39.37 39.63 511,442 -0.10(-0.26%)
Feb 25, 2004 39.30 39.83 39.10 39.73 300,834 +0.39(+1.00%)
Feb 24, 2004 38.16 39.45 37.80 39.34 1,014,672 +1.09(+2.85%)
Feb 23, 2004 39.33 39.72 38.25 38.25 826,943 -1.30(-3.28%)
Feb 20, 2004 39.97 39.97 39.04 39.55 508,861 -0.32(-0.81%)
Feb 19, 2004 40.40 40.78 39.87 39.87 285,581 -0.40(-0.99%)
Feb 18, 2004 40.44 40.44 39.67 40.27 507,336 -0.23(-0.57%)
Feb 17, 2004 40.31 40.59 40.20 40.50 367,126 +0.19(+0.47%)
Feb 13, 2004 40.70 40.91 40.17 40.31 509,213 -0.30(-0.73%)
Feb 12, 2004 41.76 41.79 40.48 40.61 330,402 -1.07(-2.56%)
Feb 11, 2004 40.57 41.83 40.39 41.68 1,078,382 +1.15(+2.84%)
Feb 10, 2004 40.53 40.73 40.47 40.53 458,644 -0.09(-0.21%)
Feb 09, 2004 40.40 40.93 40.28 40.61 528,338 +0.43(+1.06%)
Feb 06, 2004 39.42 40.25 39.42 40.19 315,266 +0.62(+1.57%)
Feb 05, 2004 39.83 39.88 39.36 39.56 366,774 -0.20(-0.49%)
Feb 04, 2004 40.48 40.55 39.63 39.76 406,901 -0.89(-2.20%)
Feb 03, 2004 40.40 40.85 40.40 40.65 247,801 +0.21(+0.53%)
Feb 02, 2004 40.52 40.78 40.27 40.44 345,420 -0.14(-0.34%)
Jan 30, 2004 40.98 41.05 40.48 40.58 170,480 -0.49(-1.18%)
Jan 29, 2004 41.38 41.82 40.77 41.06 345,185 -0.03(-0.06%)
Jan 28, 2004 42.27 42.39 41.00 41.09 407,605 -1.10(-2.61%)
Jan 27, 2004 42.91 43.04 42.18 42.19 342,721 -0.87(-2.02%)
Jan 26, 2004 42.74 43.24 42.70 43.06 272,323 +0.23(+0.54%)
Jan 23, 2004 43.13 43.84 42.71 42.83 407,488 -0.49(-1.12%)
Jan 22, 2004 42.09 43.46 42.09 43.31 398,688 +1.44(+3.44%)
Jan 21, 2004 42.42 42.42 41.68 41.87 520,242 -0.54(-1.27%)
Jan 20, 2004 43.04 43.05 42.10 42.41 286,755 -0.63(-1.47%)
Jan 16, 2004 43.36 43.41 42.95 43.04 206,383 -0.15(-0.36%)
Jan 15, 2004 43.13 43.49 42.64 43.19 225,626 -0.02(-0.04%)
Jan 14, 2004 43.41 43.64 42.97 43.21 149,126 -0.03(-0.06%)
Jan 13, 2004 43.47 43.72 43.04 43.24 132,231 -0.20(-0.45%)
Jan 12, 2004 43.42 43.53 43.15 43.43 342,135 +0.44(+1.03%)
Jan 09, 2004 42.83 43.66 42.61 42.99 751,383 -1.29(-2.91%)
Jan 08, 2004 44.49 44.66 44.14 44.28 314,093 -0.25(-0.56%)
Jan 07, 2004 44.62 44.70 43.77 44.52 403,029 -0.14(-0.31%)
Jan 06, 2004 45.68 45.68 44.54 44.66 428,607 -1.19(-2.60%)
Jan 05, 2004 45.26 45.85 45.26 45.85 218,938 +0.69(+1.53%)
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.