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 (%)
Sep 28, 2007 16.69 16.74 16.42 16.47 398,922 -0.25(-1.48%)
Sep 27, 2007 16.04 16.76 16.00 16.72 416,874 +0.81(+5.09%)
Sep 26, 2007 16.35 16.48 15.85 15.91 462,516 -0.52(-3.16%)
Sep 25, 2007 16.62 16.82 16.39 16.43 365,718 -0.24(-1.43%)
Sep 24, 2007 16.76 16.92 16.66 16.67 374,283 -0.09(-0.51%)
Sep 21, 2007 16.95 16.96 16.76 16.76 478,824 -0.07(-0.41%)
Sep 20, 2007 17.25 17.17 16.57 16.82 346,945 -0.43(-2.47%)
Sep 19, 2007 17.26 17.28 17.00 17.25 289,453 +0.05(+0.30%)
Sep 18, 2007 16.63 17.22 16.41 17.20 474,718 +0.57(+3.43%)
Sep 17, 2007 16.99 16.99 16.62 16.63 551,100 -0.38(-2.21%)
Sep 14, 2007 16.94 17.14 16.30 17.00 261,059 -0.05(-0.30%)
Sep 13, 2007 17.02 17.24 16.88 17.05 304,824 +0.10(+0.60%)
Sep 12, 2007 17.05 17.22 16.90 16.95 273,496 -0.32(-1.83%)
Sep 11, 2007 17.40 17.62 17.06 17.27 333,100 -0.13(-0.73%)
Sep 10, 2007 17.76 17.76 17.21 17.40 324,066 -0.23(-1.31%)
Sep 07, 2007 17.57 17.73 17.32 17.63 330,167 -0.17(-0.96%)
Sep 06, 2007 17.74 17.80 17.54 17.80 227,738 +0.06(+0.34%)
Sep 05, 2007 18.05 18.09 17.69 17.74 247,566 -0.43(-2.35%)
Sep 04, 2007 18.14 18.34 17.92 18.16 299,896 +0.01(+0.05%)
Aug 31, 2007 18.09 18.31 17.81 18.15 278,072 +0.18(+1.00%)
Aug 30, 2007 18.43 18.32 17.89 17.97 283,000 -0.45(-2.45%)
Aug 29, 2007 17.57 18.47 17.57 18.43 297,549 +1.01(+5.77%)
Aug 28, 2007 17.64 17.69 17.34 17.42 422,271 -0.35(-1.97%)
Aug 27, 2007 17.67 17.87 17.47 17.77 293,912 +0.01(+0.05%)
Aug 24, 2007 17.50 17.83 17.48 17.76 395,872 +0.26(+1.51%)
Aug 23, 2007 17.66 17.86 17.31 17.50 510,152 -0.16(-0.92%)
Aug 22, 2007 18.37 18.44 17.59 17.66 444,681 -0.54(-2.95%)
Aug 21, 2007 18.25 18.43 17.87 18.20 221,402 -0.05(-0.28%)
Aug 20, 2007 18.49 18.50 17.95 18.25 455,124 -0.14(-0.79%)
Aug 17, 2007 18.74 18.88 18.15 18.39 582,427 +0.37(+2.03%)
Aug 16, 2007 17.47 18.57 17.47 18.03 1,080,377 +0.55(+3.17%)
Aug 15, 2007 17.55 17.97 17.47 17.47 405,493 -0.04(-0.24%)
Aug 14, 2007 17.65 17.84 17.47 17.51 639,802 -0.03(-0.19%)
Aug 13, 2007 18.78 18.97 17.11 17.55 891,710 -1.18(-6.32%)
Aug 10, 2007 18.91 20.13 17.57 18.73 1,916,472 -1.70(-8.30%)
Aug 09, 2007 20.03 21.30 19.90 20.43 2,355,053 +0.05(+0.25%)
Aug 08, 2007 18.45 21.91 18.44 20.38 2,252,506 +2.21(+12.15%)
Aug 07, 2007 18.08 18.34 17.73 18.17 788,107 +0.09(+0.52%)
Aug 06, 2007 17.24 18.20 17.05 18.08 1,269,161 +0.72(+4.12%)
Aug 03, 2007 17.59 17.87 17.34 17.36 932,775 -0.51(-2.86%)
Aug 02, 2007 17.74 18.15 17.55 17.87 832,106 -0.09(-0.52%)
Aug 01, 2007 17.74 18.67 17.51 17.97 1,240,063 -1.28(-6.64%)
Jul 31, 2007 19.80 20.03 19.19 19.24 416,874 -0.55(-2.80%)
Jul 30, 2007 19.74 19.94 19.41 19.80 398,805 +0.02(+0.09%)
Jul 27, 2007 20.03 20.45 19.64 19.78 649,305 -0.14(-0.68%)
Jul 26, 2007 20.46 20.53 19.67 19.92 698,467 -0.67(-3.27%)
Jul 25, 2007 20.50 20.76 20.41 20.59 734,018 +0.17(+0.83%)
Jul 24, 2007 20.74 20.94 20.38 20.42 564,476 -0.62(-2.96%)
Jul 23, 2007 20.64 21.48 20.46 21.04 859,679 +0.81(+4.00%)
Jul 20, 2007 20.59 20.63 20.14 20.23 400,448 -0.40(-1.94%)
Jul 19, 2007 20.75 20.80 20.57 20.63 181,744 +0.04(+0.21%)
Jul 18, 2007 20.46 20.65 20.46 20.59 261,411 +0.03(+0.17%)
Jul 17, 2007 20.45 20.71 20.45 20.56 209,434 +0.10(+0.50%)
Jul 16, 2007 20.68 20.73 20.34 20.46 389,288 -0.31(-1.48%)
Jul 13, 2007 20.64 20.86 20.45 20.76 342,017 +0.14(+0.66%)
Jul 12, 2007 20.65 20.70 20.51 20.63 281,006 +0.10(+0.50%)
Jul 11, 2007 20.71 20.78 20.45 20.52 412,650 -0.21(-1.03%)
Jul 10, 2007 21.03 21.18 20.70 20.74 276,899 -0.48(-2.25%)
Jul 09, 2007 21.14 21.31 21.14 21.21 278,542 +0.09(+0.40%)
Jul 06, 2007 21.18 21.24 21.04 21.13 219,642 +0.02(+0.08%)
Jul 05, 2007 21.31 21.37 20.99 21.11 260,121 -0.22(-1.04%)
Jul 03, 2007 21.44 21.44 21.28 21.33 149,009 -0.03(-0.12%)
Jul 02, 2007 21.21 21.63 21.04 21.36 453,012 +0.14(+0.68%)
Jun 29, 2007 21.20 21.49 21.10 21.21 627,834 +0.12(+0.57%)
Jun 28, 2007 20.60 21.34 20.54 21.09 640,740 +0.56(+2.74%)
Jun 27, 2007 20.37 20.53 20.18 20.53 1,196,299 +0.10(+0.50%)
Jun 26, 2007 20.91 20.98 20.42 20.43 711,021 -0.29(-1.40%)
Jun 25, 2007 20.61 21.02 20.59 20.72 619,269 +0.11(+0.54%)
Jun 22, 2007 20.80 20.87 20.53 20.61 353,281 -0.23(-1.10%)
Jun 21, 2007 20.88 20.95 20.62 20.84 474,835 -0.12(-0.57%)
Jun 20, 2007 21.37 21.37 20.93 20.96 552,743 -0.44(-2.07%)
Jun 19, 2007 21.38 21.44 21.04 21.40 507,688 -0.06(-0.28%)
Jun 18, 2007 21.67 21.67 21.37 21.46 455,006 -0.26(-1.22%)
Jun 15, 2007 21.90 21.96 21.58 21.73 610,234 +0.26(+1.19%)
Jun 14, 2007 21.48 21.73 21.42 21.47 474,601 -0.04(-0.20%)
Jun 13, 2007 21.26 21.53 21.21 21.51 601,669 +0.15(+0.72%)
Jun 12, 2007 20.87 21.53 20.54 21.36 827,530 -0.24(-1.11%)
Jun 11, 2007 21.99 22.07 21.51 21.60 545,233 -0.52(-2.35%)
Jun 08, 2007 22.39 22.39 21.88 22.12 445,737 -0.25(-1.10%)
Jun 07, 2007 22.44 22.65 22.29 22.36 470,494 -0.08(-0.34%)
Jun 06, 2007 22.53 22.63 22.30 22.44 457,940 -0.14(-0.60%)
Jun 05, 2007 22.79 22.79 22.36 22.58 385,078 -0.31(-1.34%)
Jun 04, 2007 22.67 22.94 22.43 22.88 414,645 +0.09(+0.41%)
Jun 01, 2007 22.67 22.84 22.59 22.79 470,142 +0.12(+0.53%)
May 31, 2007 22.97 22.97 22.55 22.67 326,060 -0.21(-0.93%)
May 30, 2007 22.88 23.08 22.65 22.88 240,761 -0.07(-0.30%)
May 29, 2007 22.88 23.05 22.70 22.95 300,130 +0.20(+0.86%)
May 25, 2007 23.16 23.17 22.64 22.76 642,969 -0.26(-1.15%)
May 24, 2007 23.58 23.61 22.98 23.02 490,557 -0.53(-2.24%)
May 23, 2007 23.62 23.71 23.48 23.55 205,914 +0.02(+0.07%)
May 22, 2007 23.88 23.88 23.27 23.53 387,307 -0.31(-1.29%)
May 21, 2007 23.00 23.90 22.99 23.84 755,137 +0.86(+3.75%)
May 18, 2007 22.88 23.11 22.70 22.98 410,773 +0.09(+0.37%)
May 17, 2007 22.65 23.07 22.63 22.89 479,763 +0.16(+0.71%)
May 16, 2007 22.44 22.78 22.37 22.73 403,264 +0.33(+1.48%)
May 15, 2007 22.53 22.77 22.37 22.40 375,808 -0.12(-0.53%)
May 14, 2007 22.79 22.83 22.37 22.52 340,375 -0.29(-1.27%)
May 11, 2007 22.39 22.81 22.29 22.81 432,536 +0.55(+2.49%)
May 10, 2007 22.94 23.01 22.22 22.25 565,120 -0.87(-3.76%)
May 09, 2007 23.24 23.31 23.05 23.12 456,884 -0.11(-0.48%)
May 08, 2007 23.38 23.38 23.10 23.23 429,898 -0.20(-0.87%)
May 07, 2007 24.03 24.03 23.23 23.44 405,258 -0.60(-2.48%)
May 04, 2007 24.16 24.33 23.85 24.03 401,856 -0.04(-0.18%)
May 03, 2007 23.91 24.23 23.91 24.08 187,376 +0.04(+0.18%)
May 02, 2007 23.89 24.39 23.74 24.03 347,766 +0.16(+0.68%)
May 01, 2007 23.59 23.91 23.59 23.87 409,482 +0.23(+0.97%)
Apr 30, 2007 24.21 24.28 23.57 23.64 458,174 -0.55(-2.25%)
Apr 27, 2007 24.38 24.46 24.13 24.19 264,110 -0.21(-0.87%)
Apr 26, 2007 24.55 24.67 24.31 24.40 185,381 -0.19(-0.76%)
Apr 25, 2007 24.50 24.73 24.29 24.59 322,775 +0.22(+0.91%)
Apr 24, 2007 24.67 24.67 24.20 24.37 184,325 -0.22(-0.90%)
Apr 23, 2007 24.90 24.92 24.38 24.59 273,262 -0.37(-1.47%)
Apr 20, 2007 25.06 25.13 24.71 24.96 283,469 +0.32(+1.28%)
Apr 19, 2007 24.50 24.68 24.33 24.64 262,233 -0.03(-0.10%)
Apr 18, 2007 24.64 24.80 24.61 24.67 207,439 +0.03(+0.10%)
Apr 17, 2007 24.49 24.67 24.38 24.64 255,662 +0.14(+0.56%)
Apr 16, 2007 24.31 24.50 24.18 24.50 130,588 +0.37(+1.52%)
Apr 13, 2007 24.28 24.28 23.96 24.14 181,157 -0.05(-0.21%)
Apr 12, 2007 23.83 24.22 23.65 24.19 127,538 +0.27(+1.14%)
Apr 11, 2007 23.99 24.04 23.71 23.92 389,771 -0.03(-0.11%)
Apr 10, 2007 23.78 24.03 23.74 23.94 156,987 +0.14(+0.57%)
Apr 09, 2007 24.06 24.06 23.72 23.80 202,042 -0.20(-0.85%)
Apr 05, 2007 23.70 24.03 23.63 24.01 243,225 +0.33(+1.40%)
Apr 04, 2007 23.98 24.02 23.63 23.68 367,830 -0.32(-1.35%)
Apr 03, 2007 24.01 24.20 23.91 24.00 286,872 +0.04(+0.18%)
Apr 02, 2007 24.03 24.11 23.78 23.96 351,873 -0.06(-0.25%)
Mar 30, 2007 24.00 24.10 23.80 24.02 254,841 +0.08(+0.32%)
Mar 29, 2007 23.98 24.05 23.74 23.94 216,826 +0.15(+0.65%)
Mar 28, 2007 23.78 23.94 23.63 23.79 468,969 +0.03(+0.11%)
Mar 27, 2007 23.80 24.00 23.70 23.76 260,355 -0.29(-1.20%)
Mar 26, 2007 24.03 24.05 23.80 24.05 140,913 +0.02(+0.07%)
Mar 23, 2007 24.21 24.25 23.98 24.03 265,166 -0.12(-0.49%)
Mar 22, 2007 24.35 24.40 23.97 24.15 329,463 -0.09(-0.39%)
Mar 21, 2007 23.73 24.28 23.66 24.25 445,503 +0.61(+2.56%)
Mar 20, 2007 23.27 23.71 23.20 23.64 446,793 +0.38(+1.61%)
Mar 19, 2007 23.27 23.40 23.10 23.27 335,212 +0.12(+0.52%)
Mar 16, 2007 23.46 23.46 23.11 23.15 385,899 -0.30(-1.27%)
Mar 15, 2007 23.42 23.49 23.29 23.45 220,815 +0.06(+0.25%)
Mar 14, 2007 23.49 23.65 23.03 23.39 392,821 -0.09(-0.40%)
Mar 13, 2007 23.87 23.78 23.46 23.48 431,540 -0.39(-1.64%)
Mar 12, 2007 23.64 23.88 23.57 23.87 644,143 -0.07(-0.28%)
Mar 09, 2007 24.12 24.15 23.79 23.94 282,531 +0.08(+0.32%)
Mar 08, 2007 24.03 24.12 23.77 23.86 638,394 +0.00(+0.00%)
Mar 07, 2007 23.77 23.95 23.56 23.86 883,027 +0.18(+0.76%)
Mar 06, 2007 22.95 23.81 22.95 23.69 581,254 -0.02(-0.07%)
Mar 05, 2007 24.24 24.62 23.70 23.70 694,127 -0.68(-2.80%)
Mar 02, 2007 24.63 24.79 24.34 24.38 451,956 -0.31(-1.24%)
Mar 01, 2007 24.29 24.84 24.06 24.69 663,817 +0.35(+1.44%)
Feb 28, 2007 24.86 25.01 24.21 24.34 804,651 -0.52(-2.09%)
Feb 27, 2007 24.33 25.71 24.33 24.86 709,496 -1.24(-4.77%)
Feb 26, 2007 26.00 26.62 25.79 26.11 556,614 +0.43(+1.69%)
Feb 23, 2007 25.93 25.96 25.54 25.67 254,020 -0.26(-0.99%)
Feb 22, 2007 25.86 25.95 25.76 25.93 203,920 -0.05(-0.20%)
Feb 21, 2007 25.95 26.12 25.83 25.98 263,289 -0.10(-0.39%)
Feb 20, 2007 26.02 26.16 25.75 26.08 187,728 -0.01(-0.03%)
Feb 16, 2007 26.08 26.17 25.79 26.09 270,328 +0.00(+0.00%)
Feb 15, 2007 25.95 26.12 25.89 26.09 246,158 +0.18(+0.69%)
Feb 14, 2007 25.88 26.35 25.84 25.91 381,200 +0.17(+0.66%)
Feb 13, 2007 25.21 25.96 25.21 25.74 550,117 +0.55(+2.20%)
Feb 12, 2007 25.48 25.57 24.99 25.19 348,068 -0.27(-1.07%)
Feb 09, 2007 25.54 25.67 25.33 25.46 443,977 -0.16(-0.63%)
Feb 08, 2007 24.90 25.74 24.70 25.62 866,366 +0.78(+3.12%)
Feb 07, 2007 24.59 25.17 24.50 24.84 398,453 +0.34(+1.39%)
Feb 06, 2007 24.51 24.61 24.26 24.50 275,139 +0.08(+0.31%)
Feb 05, 2007 24.33 24.67 24.18 24.43 410,538 +0.03(+0.10%)
Feb 02, 2007 24.29 24.42 24.04 24.40 198,757 +0.41(+1.71%)
Feb 01, 2007 24.01 24.21 23.97 23.99 279,832 -0.03(-0.14%)
Jan 31, 2007 24.02 24.29 23.77 24.03 272,558 +0.06(+0.25%)
Jan 30, 2007 23.80 24.00 23.63 23.97 248,857 +0.15(+0.64%)
Jan 29, 2007 23.72 24.06 23.61 23.81 184,443 +0.13(+0.54%)
Jan 26, 2007 23.52 23.74 23.11 23.69 195,354 +0.25(+1.05%)
Jan 25, 2007 23.95 24.03 23.34 23.44 323,831 -0.60(-2.48%)
Jan 24, 2007 24.12 24.12 23.82 24.03 363,958 -0.03(-0.14%)
Jan 23, 2007 23.94 24.16 23.86 24.07 214,362 +0.16(+0.68%)
Jan 22, 2007 23.92 23.98 23.74 23.91 207,674 -0.05(-0.21%)
Jan 19, 2007 23.74 24.02 23.62 23.96 240,879 +0.09(+0.39%)
Jan 18, 2007 23.84 23.97 23.72 23.86 271,502 +0.00(+0.00%)
Jan 17, 2007 23.86 24.02 23.74 23.86 277,016 -0.03(-0.11%)
Jan 16, 2007 23.86 24.04 23.77 23.89 300,365 +0.16(+0.68%)
Jan 12, 2007 23.51 23.86 23.51 23.73 207,557 +0.17(+0.72%)
Jan 11, 2007 23.24 23.57 23.24 23.56 311,277 +0.32(+1.39%)
Jan 10, 2007 23.33 23.33 23.06 23.23 397,984 -0.25(-1.05%)
Jan 09, 2007 23.82 23.82 23.11 23.48 1,139,981 -0.30(-1.25%)
Jan 08, 2007 23.49 23.81 23.12 23.78 361,963 +0.26(+1.09%)
Jan 05, 2007 23.96 23.96 23.31 23.52 269,155 -0.55(-2.30%)
Jan 04, 2007 24.21 24.25 23.92 24.08 212,954 -0.10(-0.42%)
Jan 03, 2007 24.21 24.50 23.95 24.18 357,153 +0.16(+0.67%)
Dec 29, 2006 24.23 24.40 23.98 24.02 232,431 -0.28(-1.16%)
Dec 28, 2006 24.55 24.78 24.30 24.30 247,214 -0.29(-1.18%)
Dec 27, 2006 24.33 24.67 24.33 24.59 159,217 +0.36(+1.48%)
Dec 26, 2006 23.91 24.29 23.91 24.23 129,532 +0.26(+1.10%)
Dec 22, 2006 24.05 24.22 23.86 23.97 149,713 -0.09(-0.39%)
Dec 21, 2006 24.20 24.37 23.95 24.06 191,600 -0.10(-0.42%)
Dec 20, 2006 24.08 24.37 24.08 24.16 204,976 +0.07(+0.28%)
Dec 19, 2006 23.92 24.15 23.84 24.09 271,150 +0.09(+0.39%)
Dec 18, 2006 24.05 24.18 23.93 24.00 320,077 -0.04(-0.18%)
Dec 15, 2006 23.86 24.14 23.86 24.04 580,315 +0.18(+0.75%)
Dec 14, 2006 23.65 23.98 23.65 23.86 389,184 +0.27(+1.16%)
Dec 13, 2006 23.71 23.84 23.50 23.59 237,124 -0.03(-0.14%)
Dec 12, 2006 23.40 23.78 23.34 23.63 258,243 +0.13(+0.54%)
Dec 11, 2006 23.24 23.69 23.08 23.50 326,295 +0.36(+1.55%)
Dec 08, 2006 23.06 23.28 22.89 23.14 224,218 +0.08(+0.33%)
Dec 07, 2006 23.25 23.40 23.05 23.06 279,246 -0.16(-0.70%)
Dec 06, 2006 23.51 23.56 23.17 23.23 238,063 -0.32(-1.38%)
Dec 05, 2006 23.34 23.63 23.29 23.55 417,578 +0.03(+0.11%)
Dec 04, 2006 23.22 23.55 23.22 23.52 444,916 +0.37(+1.58%)
Dec 01, 2006 22.80 23.27 22.76 23.16 510,386 +0.19(+0.82%)
Nov 30, 2006 23.23 23.27 22.94 22.97 504,520 -0.30(-1.28%)
Nov 29, 2006 22.96 23.44 22.96 23.27 662,212 +0.00(+0.00%)
Nov 28, 2006 23.47 23.47 23.11 23.27 395,637 -0.14(-0.62%)
Nov 27, 2006 23.93 23.96 23.36 23.41 361,142 -0.64(-2.66%)
Nov 24, 2006 24.03 24.21 23.92 24.05 103,367 -0.08(-0.32%)
Nov 22, 2006 24.33 24.33 24.03 24.13 317,847 -0.09(-0.35%)
Nov 21, 2006 24.39 24.44 24.09 24.21 299,074 -0.14(-0.56%)
Nov 20, 2006 24.38 24.57 24.22 24.35 400,448 -0.03(-0.14%)
Nov 17, 2006 24.54 24.59 24.31 24.38 538,076 -0.15(-0.63%)
Nov 16, 2006 25.01 25.40 24.44 24.54 887,016 -0.97(-3.81%)
Nov 15, 2006 25.59 25.76 25.42 25.51 513,789 -0.13(-0.50%)
Nov 14, 2006 25.21 25.64 24.53 25.64 487,624 +0.43(+1.69%)
Nov 13, 2006 25.08 25.34 25.04 25.21 344,247 +0.14(+0.54%)
Nov 10, 2006 24.95 25.09 24.67 25.07 285,229 +0.18(+0.72%)
Nov 09, 2006 24.92 24.99 24.56 24.90 567,995 +0.03(+0.14%)
Nov 08, 2006 24.15 24.88 24.10 24.86 500,061 +0.57(+2.35%)
Nov 07, 2006 24.64 24.72 24.23 24.29 415,349 -0.42(-1.69%)
Nov 06, 2006 24.03 25.17 24.00 24.71 901,096 +0.97(+4.09%)
Nov 03, 2006 23.86 24.44 23.65 23.74 691,310 -0.14(-0.57%)
Nov 02, 2006 23.23 23.87 23.19 23.87 396,341 +0.44(+1.89%)
Nov 01, 2006 23.78 23.91 23.40 23.43 409,717 -0.15(-0.65%)
Oct 31, 2006 24.22 24.36 23.37 23.58 511,208 -0.64(-2.64%)
Oct 30, 2006 23.57 24.59 23.17 24.22 1,285,118 +1.43(+6.28%)
Oct 27, 2006 22.65 23.10 22.64 22.79 413,237 +0.09(+0.38%)
Oct 26, 2006 22.17 22.97 22.10 22.71 731,906 +0.72(+3.26%)
Oct 25, 2006 21.91 22.19 21.90 21.99 374,635 +0.15(+0.70%)
Oct 24, 2006 21.87 22.01 21.71 21.84 351,521 -0.04(-0.19%)
Oct 23, 2006 21.73 22.03 21.61 21.88 240,879 +0.03(+0.16%)
Oct 20, 2006 21.87 21.96 21.67 21.84 301,656 -0.03(-0.12%)
Oct 19, 2006 22.06 22.07 21.78 21.87 446,441 -0.19(-0.85%)
Oct 18, 2006 22.24 22.26 21.91 22.06 523,058 +0.02(+0.08%)
Oct 17, 2006 22.22 22.34 21.92 22.04 241,935 -0.30(-1.34%)
Oct 16, 2006 22.51 22.65 22.22 22.34 244,047 -0.15(-0.68%)
Oct 13, 2006 22.24 22.54 22.19 22.49 174,587 +0.30(+1.34%)
Oct 12, 2006 21.95 22.29 21.95 22.19 307,640 +0.26(+1.17%)
Oct 11, 2006 21.96 22.03 21.74 21.94 301,421 -0.09(-0.39%)
Oct 10, 2006 21.98 22.12 21.82 22.02 333,687 -0.03(-0.12%)
Oct 09, 2006 21.93 22.10 21.85 22.05 307,757 +0.04(+0.19%)
Oct 06, 2006 21.93 22.14 21.69 22.01 211,546 -0.01(-0.04%)
Oct 05, 2006 21.69 22.13 21.62 22.01 239,001 +0.27(+1.25%)
Oct 04, 2006 21.68 21.78 21.56 21.74 303,298 +0.05(+0.24%)
Oct 03, 2006 21.50 21.93 21.32 21.69 314,093 +0.20(+0.91%)
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.