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 (%)
May 29, 2015 9.818 9.853 9.452 9.699 60,254 -0.16(-1.64%)
May 28, 2015 9.946 9.946 9.733 9.861 32,052 -0.09(-0.86%)
May 27, 2015 9.631 10.01 9.631 9.946 51,949 +0.30(+3.09%)
May 26, 2015 9.674 9.733 9.375 9.648 45,037 -0.01(-0.09%)
May 22, 2015 9.776 9.656 9.656 9.656 32,383 -0.10(-1.05%)
May 21, 2015 9.801 9.938 9.742 9.759 17,598 -0.09(-0.95%)
May 20, 2015 9.759 9.895 9.759 9.853 27,509 +0.14(+1.49%)
May 19, 2015 9.904 9.904 9.674 9.708 59,633 -0.27(-2.73%)
May 18, 2015 9.759 10.01 9.699 9.980 28,959 +0.25(+2.54%)
May 15, 2015 9.810 9.810 9.576 9.733 64,470 -0.09(-0.87%)
May 14, 2015 9.887 9.997 9.622 9.818 72,051 -0.02(-0.17%)
May 13, 2015 9.691 9.887 9.691 9.835 37,957 +0.02(+0.17%)
May 12, 2015 9.912 9.912 9.452 9.818 59,323 -0.10(-1.03%)
May 11, 2015 10.09 10.18 9.895 9.921 45,060 -0.15(-1.52%)
May 08, 2015 10.18 10.18 9.997 10.07 46,158 +0.03(+0.25%)
May 07, 2015 10.03 10.18 9.980 10.05 61,098 -0.07(-0.67%)
May 06, 2015 10.25 10.28 9.946 10.12 62,026 -0.20(-1.90%)
May 05, 2015 10.31 10.37 9.930 10.31 91,270 -0.06(-0.57%)
May 04, 2015 10.52 10.52 10.13 10.37 83,555 +0.01(+0.08%)
May 01, 2015 10.21 10.40 9.938 10.36 86,653 +0.24(+2.36%)
Apr 30, 2015 10.65 10.70 9.835 10.13 183,603 -0.66(-6.09%)
Apr 29, 2015 10.94 10.94 10.76 10.78 29,419 -0.23(-2.09%)
Apr 28, 2015 10.81 11.06 10.76 11.01 28,335 +0.24(+2.22%)
Apr 27, 2015 11.10 11.17 10.73 10.77 41,627 -0.21(-1.94%)
Apr 24, 2015 11.05 11.17 10.95 10.99 45,725 -0.06(-0.54%)
Apr 23, 2015 11.01 11.07 10.96 11.05 24,404 +0.03(+0.31%)
Apr 22, 2015 11.04 11.04 10.82 11.01 12,249 -0.05(-0.46%)
Apr 21, 2015 11.12 11.12 10.94 11.06 36,623 -0.07(-0.61%)
Apr 20, 2015 11.10 11.21 11.08 11.13 44,325 +0.09(+0.77%)
Apr 17, 2015 11.23 11.27 11.02 11.05 95,661 -0.28(-2.48%)
Apr 16, 2015 11.29 11.36 11.14 11.33 35,353 +0.03(+0.30%)
Apr 15, 2015 11.33 11.33 11.14 11.29 38,342 -0.03(-0.23%)
Apr 14, 2015 11.17 11.34 11.13 11.32 40,250 +0.14(+1.22%)
Apr 13, 2015 11.13 11.20 11.04 11.18 76,533 +0.06(+0.54%)
Apr 10, 2015 11.14 11.16 11.02 11.12 36,030 +0.03(+0.23%)
Apr 09, 2015 11.06 11.12 10.87 11.10 80,869 +0.05(+0.46%)
Apr 08, 2015 10.98 11.08 10.77 11.05 45,256 +0.06(+0.54%)
Apr 07, 2015 10.93 11.08 10.64 10.99 66,608 +0.07(+0.62%)
Apr 06, 2015 10.36 11.08 10.36 10.92 104,684 +0.48(+4.57%)
Apr 02, 2015 10.39 10.44 10.44 10.44 40,713 +0.03(+0.25%)
Apr 01, 2015 10.36 10.57 10.31 10.41 59,462 +0.06(+0.58%)
Mar 31, 2015 10.19 10.50 10.14 10.36 170,581 +0.10(+1.00%)
Mar 30, 2015 9.904 10.53 9.904 10.25 86,480 +0.36(+3.62%)
Mar 27, 2015 9.759 9.929 9.691 9.895 103,516 +0.10(+1.04%)
Mar 26, 2015 9.929 10.01 9.742 9.793 52,941 -0.14(-1.46%)
Mar 25, 2015 10.45 10.45 9.844 9.938 87,943 -0.51(-4.89%)
Mar 24, 2015 10.29 10.49 10.21 10.45 36,414 +0.11(+1.07%)
Mar 23, 2015 9.946 10.36 9.946 10.34 41,024 +0.25(+2.45%)
Mar 20, 2015 9.938 10.18 9.810 10.09 144,886 +0.24(+2.42%)
Mar 19, 2015 10.08 10.13 9.776 9.853 53,055 -0.20(-2.03%)
Mar 18, 2015 9.853 10.09 9.708 10.06 28,616 +0.15(+1.55%)
Mar 17, 2015 9.810 9.967 9.674 9.904 34,153 +0.09(+0.96%)
Mar 16, 2015 10.36 10.36 9.776 9.810 58,635 -0.54(-5.19%)
Mar 13, 2015 10.24 10.42 10.13 10.35 39,559 +0.11(+1.08%)
Mar 12, 2015 9.980 10.27 9.946 10.24 83,942 +0.32(+3.27%)
Mar 11, 2015 9.801 9.955 9.682 9.912 56,042 +0.11(+1.13%)
Mar 10, 2015 9.699 9.861 9.674 9.801 103,027 +0.00(+0.00%)
Mar 09, 2015 9.878 9.996 9.682 9.801 75,103 -0.04(-0.43%)
Mar 06, 2015 9.784 9.946 9.750 9.844 47,298 -0.04(-0.43%)
Mar 05, 2015 9.989 10.06 9.674 9.887 65,757 -0.07(-0.68%)
Mar 04, 2015 9.921 10.01 9.980 9.955 37,672 -0.03(-0.26%)
Mar 03, 2015 9.963 10.12 9.963 9.980 49,485 -0.03(-0.34%)
Mar 02, 2015 9.699 10.09 9.674 10.01 84,762 +0.32(+3.25%)
Feb 27, 2015 9.725 9.974 9.605 9.699 88,238 -0.08(-0.78%)
Feb 26, 2015 9.938 9.980 9.622 9.776 80,885 -0.14(-1.38%)
Feb 25, 2015 9.895 10.16 9.844 9.912 44,455 +0.05(+0.52%)
Feb 24, 2015 10.04 10.13 9.759 9.861 148,616 -0.15(-1.53%)
Feb 23, 2015 10.47 10.47 9.895 10.01 54,546 -0.49(-4.70%)
Feb 20, 2015 10.56 10.59 10.15 10.51 90,981 -0.05(-0.48%)
Feb 19, 2015 10.28 10.65 10.18 10.56 54,876 +0.24(+2.31%)
Feb 18, 2015 10.17 10.36 10.15 10.32 33,318 +0.16(+1.59%)
Feb 17, 2015 10.30 10.36 10.05 10.16 48,413 -0.20(-1.89%)
Feb 13, 2015 10.14 10.36 10.36 10.36 24,874 +0.23(+2.27%)
Feb 12, 2015 9.980 10.13 9.921 10.13 34,668 +0.24(+2.41%)
Feb 11, 2015 10.17 10.17 9.810 9.887 64,945 -0.27(-2.69%)
Feb 10, 2015 9.853 10.22 9.793 10.16 56,847 +0.38(+3.92%)
Feb 09, 2015 10.14 10.30 9.742 9.776 47,200 -0.43(-4.18%)
Feb 06, 2015 10.04 10.30 9.912 10.20 54,103 +0.15(+1.53%)
Feb 05, 2015 9.989 10.12 9.895 10.05 61,008 +0.12(+1.20%)
Feb 04, 2015 10.18 10.25 9.874 9.929 71,919 -0.32(-3.16%)
Feb 03, 2015 10.05 10.41 10.05 10.25 64,410 +0.28(+2.82%)
Feb 02, 2015 9.878 10.01 9.507 9.972 124,851 +0.11(+1.12%)
Jan 30, 2015 9.878 10.06 9.793 9.861 72,323 -0.12(-1.20%)
Jan 29, 2015 9.767 10.01 9.639 9.980 66,042 +0.25(+2.54%)
Jan 28, 2015 10.22 10.43 9.656 9.733 104,618 -0.43(-4.20%)
Jan 27, 2015 10.02 10.30 9.938 10.16 65,025 +0.04(+0.42%)
Jan 26, 2015 10.14 10.30 9.934 10.12 94,132 -0.03(-0.25%)
Jan 23, 2015 10.20 10.28 9.955 10.14 86,805 -0.11(-1.08%)
Jan 22, 2015 10.58 10.58 10.14 10.25 306,680 -0.25(-2.35%)
Jan 21, 2015 10.88 10.93 10.31 10.50 68,137 -0.43(-3.90%)
Jan 20, 2015 11.08 11.16 10.65 10.93 407,253 -0.03(-0.31%)
Jan 16, 2015 10.54 11.06 10.54 10.96 99,287 +0.36(+3.38%)
Jan 15, 2015 10.54 10.78 10.29 10.60 181,655 +0.07(+0.65%)
Jan 14, 2015 10.51 10.62 10.04 10.53 152,193 -0.08(-0.72%)
Jan 13, 2015 10.47 10.88 10.42 10.61 86,173 +0.18(+1.72%)
Jan 12, 2015 10.82 10.82 10.38 10.43 64,556 -0.39(-3.62%)
Jan 09, 2015 10.93 11.02 10.78 10.82 63,644 -0.12(-1.09%)
Jan 08, 2015 10.60 11.00 10.52 10.94 102,864 +0.38(+3.63%)
Jan 07, 2015 10.47 10.62 10.34 10.56 125,448 +0.10(+0.98%)
Jan 06, 2015 10.79 10.79 10.36 10.46 86,338 -0.28(-2.62%)
Jan 05, 2015 10.85 10.85 10.47 10.74 92,242 -0.12(-1.10%)
Jan 02, 2015 10.44 10.92 10.31 10.86 59,430 +0.49(+4.77%)
Dec 31, 2014 10.65 10.36 10.36 10.36 99,378 -0.29(-2.72%)
Dec 30, 2014 10.59 10.82 10.49 10.65 144,411 -0.05(-0.48%)
Dec 29, 2014 10.59 10.86 10.59 10.70 91,140 +0.07(+0.64%)
Dec 26, 2014 10.80 10.80 10.59 10.64 37,201 -0.08(-0.72%)
Dec 24, 2014 10.64 10.71 10.71 10.71 27,807 +0.08(+0.72%)
Dec 23, 2014 10.74 10.88 10.58 10.64 114,680 -0.05(-0.48%)
Dec 22, 2014 10.47 10.72 10.28 10.69 95,324 +0.30(+2.87%)
Dec 19, 2014 10.44 10.56 10.16 10.39 225,463 -0.03(-0.24%)
Dec 18, 2014 10.21 10.45 10.15 10.41 97,596 +0.36(+3.56%)
Dec 17, 2014 9.588 10.10 9.478 10.06 111,374 +0.51(+5.36%)
Dec 16, 2014 9.478 9.691 9.392 9.546 97,351 +0.05(+0.54%)
Dec 15, 2014 9.460 9.708 9.460 9.495 91,410 +0.06(+0.63%)
Dec 12, 2014 9.205 9.503 9.205 9.435 82,092 +0.09(+0.91%)
Dec 11, 2014 9.401 9.460 9.316 9.350 62,228 -0.03(-0.27%)
Dec 10, 2014 9.529 9.584 9.290 9.375 126,027 -0.20(-2.14%)
Dec 09, 2014 9.324 9.665 9.171 9.580 107,378 +0.25(+2.65%)
Dec 08, 2014 9.128 9.358 9.094 9.333 197,147 +0.20(+2.24%)
Dec 05, 2014 9.111 9.213 9.051 9.128 48,029 +0.01(+0.09%)
Dec 04, 2014 9.094 9.222 9.043 9.120 50,825 -0.04(-0.47%)
Dec 03, 2014 9.094 9.222 9.043 9.162 68,598 +0.05(+0.56%)
Dec 02, 2014 9.017 9.120 9.000 9.111 56,469 +0.11(+1.23%)
Dec 01, 2014 9.043 9.111 8.941 9.000 56,751 -0.05(-0.56%)
Nov 28, 2014 9.077 9.358 9.017 9.051 23,115 -0.05(-0.56%)
Nov 26, 2014 9.137 9.103 9.103 9.103 40,713 +0.05(+0.56%)
Nov 25, 2014 8.872 9.068 8.830 9.051 59,482 +0.17(+1.92%)
Nov 24, 2014 8.702 8.898 8.702 8.881 69,670 +0.22(+2.56%)
Nov 21, 2014 8.668 8.710 8.600 8.659 32,272 +0.09(+1.09%)
Nov 20, 2014 8.199 8.591 8.199 8.566 62,575 +0.31(+3.72%)
Nov 19, 2014 8.429 8.429 8.037 8.259 23,185 -0.20(-2.42%)
Nov 18, 2014 8.480 8.523 8.233 8.463 34,584 +0.01(+0.10%)
Nov 17, 2014 8.566 8.668 8.365 8.455 54,424 -0.09(-1.10%)
Nov 14, 2014 8.566 8.642 8.523 8.549 39,855 +0.01(+0.10%)
Nov 13, 2014 8.506 8.566 8.404 8.540 48,221 +0.14(+1.62%)
Nov 12, 2014 8.276 8.438 8.221 8.404 27,729 +0.08(+0.92%)
Nov 11, 2014 8.344 8.387 8.165 8.327 56,518 -0.03(-0.41%)
Nov 10, 2014 8.455 8.455 8.165 8.361 40,995 -0.09(-1.01%)
Nov 07, 2014 8.574 8.574 8.327 8.446 20,339 -0.15(-1.78%)
Nov 06, 2014 8.480 8.617 8.225 8.600 39,208 +0.14(+1.71%)
Nov 05, 2014 8.335 8.489 8.165 8.455 39,609 +0.16(+1.95%)
Nov 04, 2014 8.583 8.625 8.250 8.293 79,874 -0.33(-3.85%)
Nov 03, 2014 8.736 8.872 8.540 8.625 67,555 -0.14(-1.56%)
Oct 31, 2014 8.506 8.838 8.387 8.762 157,815 +0.38(+4.58%)
Oct 30, 2014 8.020 8.514 8.020 8.378 79,856 +0.32(+3.91%)
Oct 29, 2014 8.131 8.190 7.986 8.063 39,519 -0.04(-0.53%)
Oct 28, 2014 7.730 8.182 7.696 8.105 69,685 +0.43(+5.55%)
Oct 27, 2014 7.585 7.722 7.500 7.679 26,605 +0.04(+0.56%)
Oct 24, 2014 7.790 7.798 7.598 7.637 24,134 -0.12(-1.54%)
Oct 23, 2014 7.585 7.858 7.568 7.756 55,774 +0.26(+3.53%)
Oct 22, 2014 7.790 7.790 7.466 7.492 34,818 -0.25(-3.19%)
Oct 21, 2014 7.722 7.756 7.620 7.739 24,240 +0.03(+0.33%)
Oct 20, 2014 7.441 7.713 7.441 7.713 29,536 +0.26(+3.55%)
Oct 17, 2014 7.739 7.739 7.406 7.449 88,794 -0.20(-2.56%)
Oct 16, 2014 7.415 7.730 7.415 7.645 46,844 +0.12(+1.59%)
Oct 15, 2014 7.210 7.568 7.091 7.526 96,705 +0.20(+2.79%)
Oct 14, 2014 7.185 7.492 7.168 7.321 76,080 +0.25(+3.49%)
Oct 13, 2014 6.904 7.245 6.904 7.074 65,634 +0.19(+2.72%)
Oct 10, 2014 6.861 7.074 6.861 6.887 46,481 -0.03(-0.49%)
Oct 09, 2014 7.168 7.168 6.904 6.921 31,397 -0.28(-3.91%)
Oct 08, 2014 7.176 7.219 7.023 7.202 90,689 +0.01(+0.12%)
Oct 07, 2014 7.176 7.296 7.100 7.193 73,867 +0.00(+0.00%)
Oct 06, 2014 7.134 7.279 7.108 7.193 91,753 +0.07(+0.96%)
Oct 03, 2014 7.074 7.176 6.946 7.125 46,751 +0.12(+1.70%)
Oct 02, 2014 6.938 7.083 6.818 7.006 47,191 +0.05(+0.74%)
Oct 01, 2014 6.844 6.989 6.699 6.955 133,149 +0.11(+1.62%)
Sep 30, 2014 7.040 7.057 6.844 6.844 75,737 -0.20(-2.90%)
Sep 29, 2014 7.057 7.219 7.031 7.048 52,655 -0.09(-1.19%)
Sep 26, 2014 7.117 7.253 7.074 7.134 134,895 +0.02(+0.24%)
Sep 25, 2014 7.415 7.441 7.074 7.117 96,730 -0.33(-4.46%)
Sep 24, 2014 7.585 7.594 7.415 7.449 64,507 -0.20(-2.67%)
Sep 23, 2014 7.730 7.730 7.526 7.654 124,654 -0.12(-1.54%)
Sep 22, 2014 7.867 7.867 7.645 7.773 72,462 -0.13(-1.62%)
Sep 19, 2014 7.943 8.012 7.841 7.901 171,518 -0.03(-0.43%)
Sep 18, 2014 7.892 7.969 7.816 7.935 72,981 +0.05(+0.65%)
Sep 17, 2014 7.875 7.969 7.824 7.884 49,447 +0.00(+0.00%)
Sep 16, 2014 7.858 7.935 7.756 7.884 59,462 -0.01(-0.11%)
Sep 15, 2014 8.003 8.012 7.764 7.892 114,998 -0.01(-0.11%)
Sep 12, 2014 7.926 7.943 7.713 7.901 122,528 -0.05(-0.64%)
Sep 11, 2014 7.901 8.037 7.764 7.952 337,746 +0.00(+0.00%)
Sep 10, 2014 7.892 8.003 7.858 7.952 30,607 +0.08(+0.97%)
Sep 09, 2014 7.807 7.926 7.654 7.875 49,949 +0.06(+0.76%)
Sep 08, 2014 8.071 8.080 7.798 7.816 39,086 -0.25(-3.07%)
Sep 05, 2014 7.909 8.122 7.833 8.063 59,793 +0.13(+1.61%)
Sep 04, 2014 7.824 7.986 7.824 7.935 51,075 +0.14(+1.86%)
Sep 03, 2014 7.833 7.926 7.739 7.790 62,003 -0.03(-0.44%)
Sep 02, 2014 7.773 7.841 7.713 7.824 44,084 +0.04(+0.55%)
Aug 29, 2014 7.764 7.781 7.781 7.781 78,141 +0.01(+0.11%)
Aug 28, 2014 7.909 7.909 7.747 7.773 63,089 -0.14(-1.72%)
Aug 27, 2014 7.960 7.977 7.858 7.909 37,692 -0.07(-0.85%)
Aug 26, 2014 7.901 8.012 7.858 7.977 48,289 +0.06(+0.75%)
Aug 25, 2014 8.097 8.097 7.875 7.918 34,080 -0.10(-1.28%)
Aug 22, 2014 8.012 8.058 7.960 8.020 43,176 +0.02(+0.21%)
Aug 21, 2014 8.046 8.063 7.960 8.003 33,155 -0.05(-0.63%)
Aug 20, 2014 8.054 8.122 7.960 8.054 45,547 -0.03(-0.32%)
Aug 19, 2014 8.242 8.242 8.063 8.080 75,514 -0.15(-1.86%)
Aug 18, 2014 8.208 8.344 8.063 8.233 108,291 +0.14(+1.79%)
Aug 15, 2014 8.293 8.463 8.037 8.088 139,222 -0.16(-1.96%)
Aug 14, 2014 8.267 8.378 8.191 8.250 77,494 +0.00(+0.00%)
Aug 13, 2014 8.267 8.387 8.216 8.250 63,696 -0.02(-0.21%)
Aug 12, 2014 8.438 8.480 8.242 8.267 97,758 -0.20(-2.32%)
Aug 11, 2014 8.506 8.583 8.404 8.463 61,996 +0.03(+0.40%)
Aug 08, 2014 8.318 8.429 8.260 8.429 110,733 +0.09(+1.02%)
Aug 07, 2014 8.455 8.480 8.250 8.344 293,685 -0.10(-1.21%)
Aug 06, 2014 8.114 8.506 8.114 8.446 150,621 +0.21(+2.59%)
Aug 05, 2014 8.054 8.293 8.012 8.233 50,846 +0.10(+1.26%)
Aug 04, 2014 8.139 8.199 7.952 8.131 108,921 +0.05(+0.63%)
Aug 01, 2014 8.054 8.105 7.875 8.080 107,043 +0.03(+0.32%)
Jul 31, 2014 8.122 8.225 8.012 8.054 93,299 -0.14(-1.77%)
Jul 30, 2014 8.335 8.395 8.165 8.199 42,166 -0.09(-1.03%)
Jul 29, 2014 8.455 8.540 8.276 8.284 38,747 -0.14(-1.62%)
Jul 28, 2014 8.455 8.540 8.378 8.421 86,547 -0.02(-0.20%)
Jul 25, 2014 8.455 8.625 8.353 8.438 99,567 -0.14(-1.69%)
Jul 24, 2014 8.753 8.864 8.566 8.583 76,811 -0.20(-2.23%)
Jul 23, 2014 8.813 8.932 8.745 8.779 62,478 -0.05(-0.58%)
Jul 22, 2014 8.958 9.060 8.813 8.830 105,826 -0.12(-1.33%)
Jul 21, 2014 9.128 9.128 8.941 8.949 54,910 -0.23(-2.51%)
Jul 18, 2014 9.017 9.299 8.915 9.179 85,813 +0.14(+1.51%)
Jul 17, 2014 9.213 9.360 9.034 9.043 77,448 -0.23(-2.48%)
Jul 16, 2014 9.384 9.452 9.222 9.273 62,932 -0.07(-0.73%)
Jul 15, 2014 9.367 9.401 9.300 9.341 91,576 -0.09(-0.90%)
Jul 14, 2014 9.435 9.546 9.350 9.426 68,308 +0.06(+0.64%)
Jul 11, 2014 9.503 9.656 9.350 9.367 72,553 -0.16(-1.70%)
Jul 10, 2014 9.222 9.563 9.154 9.529 123,425 +0.22(+2.38%)
Jul 09, 2014 9.225 9.392 9.162 9.307 34,021 +0.11(+1.20%)
Jul 08, 2014 9.264 9.264 9.043 9.196 61,948 -0.06(-0.64%)
Jul 07, 2014 9.460 9.478 9.239 9.256 120,940 -0.16(-1.72%)
Jul 03, 2014 9.290 9.418 9.418 9.418 45,876 +0.14(+1.47%)
Jul 02, 2014 9.367 9.512 9.273 9.281 185,953 +0.03(+0.37%)
Jul 01, 2014 9.196 9.418 9.196 9.247 138,909 +0.10(+1.12%)
Jun 30, 2014 8.975 9.230 8.966 9.145 53,603 +0.15(+1.71%)
Jun 27, 2014 8.915 9.068 8.847 8.992 87,209 +0.03(+0.29%)
Jun 26, 2014 8.941 9.017 8.787 8.966 36,064 +0.00(+0.00%)
Jun 25, 2014 8.736 9.009 8.702 8.966 42,610 +0.20(+2.24%)
Jun 24, 2014 8.830 9.068 8.745 8.770 46,727 -0.04(-0.48%)
Jun 23, 2014 8.889 8.906 8.727 8.813 41,870 -0.09(-1.05%)
Jun 20, 2014 8.864 8.924 8.659 8.906 99,193 +0.06(+0.67%)
Jun 19, 2014 8.830 8.864 8.753 8.847 63,299 +0.04(+0.48%)
Jun 18, 2014 8.719 8.855 8.625 8.804 48,288 +0.09(+0.98%)
Jun 17, 2014 8.719 8.847 8.608 8.719 68,958 +0.01(+0.10%)
Jun 16, 2014 8.702 8.855 8.557 8.710 116,237 +0.03(+0.29%)
Jun 13, 2014 8.625 8.762 8.531 8.685 89,215 +0.09(+1.09%)
Jun 12, 2014 8.557 8.625 8.480 8.591 66,412 +0.03(+0.30%)
Jun 11, 2014 8.685 8.685 8.472 8.566 75,715 -0.13(-1.47%)
Jun 10, 2014 8.881 8.932 8.642 8.693 55,951 -0.20(-2.21%)
Jun 06, 2014 8.915 8.975 8.796 8.889 127,037 +0.02(+0.19%)
Jun 05, 2014 8.523 8.941 8.446 8.872 117,411 +0.33(+3.89%)
Jun 04, 2014 8.540 8.566 8.421 8.540 173,098 -0.07(-0.79%)
Jun 03, 2014 8.821 8.830 8.438 8.608 107,124 -0.20(-2.32%)
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.