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 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%)
Oct 02, 2006 21.52 21.82 21.38 21.49 351,521 +0.02(+0.08%)
Sep 29, 2006 21.55 21.69 21.44 21.48 379,211 -0.11(-0.51%)
Sep 28, 2006 22.07 22.12 21.47 21.59 453,598 -0.43(-1.97%)
Sep 27, 2006 21.49 22.03 21.43 22.02 421,333 +0.49(+2.26%)
Sep 26, 2006 21.16 21.59 21.09 21.54 345,068 +0.27(+1.28%)
Sep 25, 2006 21.04 21.38 20.99 21.26 230,906 +0.27(+1.30%)
Sep 22, 2006 21.26 21.26 20.89 20.99 231,609 -0.32(-1.52%)
Sep 21, 2006 21.62 21.73 21.20 21.32 220,346 -0.32(-1.50%)
Sep 20, 2006 21.19 21.67 21.15 21.64 366,305 +0.54(+2.54%)
Sep 19, 2006 21.31 21.38 20.92 21.10 332,631 -0.25(-1.16%)
Sep 18, 2006 21.32 21.43 21.00 21.35 348,470 +0.17(+0.81%)
Sep 15, 2006 21.67 21.72 21.09 21.18 925,383 -0.38(-1.78%)
Sep 14, 2006 21.62 21.63 21.18 21.56 266,574 -0.06(-0.28%)
Sep 13, 2006 21.56 21.74 21.35 21.62 343,660 -0.12(-0.55%)
Sep 12, 2006 20.88 21.76 20.86 21.74 503,346 +0.31(+1.43%)
Sep 11, 2006 21.44 21.55 21.13 21.44 233,252 -0.06(-0.28%)
Sep 08, 2006 21.53 21.65 21.48 21.49 157,691 -0.07(-0.32%)
Sep 07, 2006 21.31 21.78 21.29 21.56 283,235 +0.14(+0.64%)
Sep 06, 2006 21.58 21.70 21.37 21.43 242,287 -0.34(-1.57%)
Sep 05, 2006 21.86 21.95 21.72 21.77 206,970 -0.03(-0.16%)
Sep 01, 2006 22.41 22.42 21.46 21.80 195,237 +0.14(+0.67%)
Aug 31, 2006 21.61 21.77 21.50 21.66 311,394 +0.10(+0.47%)
Aug 30, 2006 21.56 21.65 21.43 21.55 256,014 +0.08(+0.36%)
Aug 29, 2006 21.10 21.49 21.05 21.48 539,132 +0.49(+2.36%)
Aug 28, 2006 20.69 21.09 20.53 20.98 332,279 +0.34(+1.65%)
Aug 25, 2006 20.45 20.71 20.34 20.64 176,112 +0.11(+0.54%)
Aug 24, 2006 20.28 20.56 20.17 20.53 281,006 +0.36(+1.77%)
Aug 23, 2006 20.63 21.06 20.15 20.17 459,700 -0.54(-2.59%)
Aug 22, 2006 20.33 20.74 20.33 20.71 716,184 -0.13(-0.61%)
Aug 21, 2006 20.87 20.92 20.68 20.84 387,893 -0.03(-0.12%)
Aug 18, 2006 20.80 20.94 20.63 20.86 513,554 +0.16(+0.78%)
Aug 17, 2006 20.54 20.73 20.25 20.70 293,325 +0.17(+0.83%)
Aug 16, 2006 20.28 20.60 20.14 20.53 365,953 +0.35(+1.73%)
Aug 15, 2006 19.93 20.20 19.81 20.18 415,231 +0.62(+3.18%)
Aug 14, 2006 19.53 19.72 19.53 19.56 259,065 +0.09(+0.48%)
Aug 11, 2006 19.60 19.69 19.42 19.47 257,539 -0.10(-0.52%)
Aug 10, 2006 19.44 19.67 19.31 19.57 315,031 +0.10(+0.53%)
Aug 09, 2006 19.86 20.00 19.43 19.47 490,323 -0.25(-1.25%)
Aug 08, 2006 19.56 19.95 19.47 19.71 621,498 +0.30(+1.54%)
Aug 07, 2006 20.35 20.37 19.37 19.42 706,328 -0.41(-2.06%)
Aug 04, 2006 19.22 19.88 19.19 19.82 1,074,510 +0.62(+3.24%)
Aug 03, 2006 21.35 21.35 18.87 19.20 1,743,762 -2.15(-10.06%)
Aug 02, 2006 21.11 21.44 21.11 21.35 437,172 +0.23(+1.09%)
Aug 01, 2006 21.44 21.48 20.92 21.12 471,198 -0.49(-2.25%)
Jul 31, 2006 21.66 21.79 21.49 21.61 309,282 -0.06(-0.28%)
Jul 28, 2006 21.26 21.76 21.18 21.67 177,168 +0.49(+2.29%)
Jul 27, 2006 21.15 21.54 21.10 21.18 281,944 -0.03(-0.12%)
Jul 26, 2006 21.10 21.41 20.90 21.21 181,040 +0.02(+0.08%)
Jul 25, 2006 21.11 21.44 20.97 21.19 179,398 +0.03(+0.16%)
Jul 24, 2006 20.94 21.23 20.89 21.15 221,167 +0.21(+1.02%)
Jul 21, 2006 21.31 21.32 20.89 20.94 211,311 -0.38(-1.80%)
Jul 20, 2006 21.65 21.82 21.26 21.32 435,999 -0.39(-1.81%)
Jul 19, 2006 21.44 21.73 21.31 21.72 393,291 +0.20(+0.95%)
Jul 18, 2006 21.68 21.82 21.29 21.51 188,315 -0.08(-0.36%)
Jul 17, 2006 20.98 21.64 20.98 21.59 327,703 +0.54(+2.55%)
Jul 14, 2006 21.18 21.23 20.85 21.05 386,720 -0.17(-0.80%)
Jul 13, 2006 21.60 21.68 21.15 21.22 320,077 -0.49(-2.28%)
Jul 12, 2006 22.08 22.19 21.70 21.72 388,245 -0.45(-2.04%)
Jul 11, 2006 22.26 22.29 22.00 22.17 364,310 -0.18(-0.80%)
Jul 10, 2006 22.10 22.48 22.08 22.35 279,246 +0.30(+1.35%)
Jul 07, 2006 21.99 22.28 21.90 22.05 357,857 -0.01(-0.04%)
Jul 06, 2006 21.99 22.27 21.92 22.06 216,122 +0.10(+0.47%)
Jul 05, 2006 22.07 22.07 21.57 21.96 338,849 -0.19(-0.85%)
Jul 03, 2006 22.29 22.50 22.06 22.14 191,483 -0.15(-0.69%)
Jun 30, 2006 22.18 22.30 21.94 22.30 671,363 +0.13(+0.58%)
Jun 29, 2006 21.56 22.24 21.56 22.17 571,163 +0.72(+3.34%)
Jun 28, 2006 21.27 21.48 21.26 21.45 347,766 +0.20(+0.92%)
Jun 27, 2006 21.45 21.70 21.23 21.26 278,307 -0.14(-0.68%)
Jun 26, 2006 21.22 21.44 21.22 21.40 281,240 +0.22(+1.05%)
Jun 23, 2006 21.17 21.32 20.98 21.18 340,140 -0.08(-0.36%)
Jun 22, 2006 21.20 21.33 21.16 21.26 322,540 -0.01(-0.04%)
Jun 21, 2006 21.22 21.34 21.01 21.26 536,434 +0.08(+0.36%)
Jun 20, 2006 21.11 21.32 20.99 21.19 402,677 +0.12(+0.57%)
Jun 19, 2006 21.49 21.58 20.99 21.07 364,427 -0.33(-1.55%)
Jun 16, 2006 21.46 21.56 21.20 21.40 843,370 -0.09(-0.40%)
Jun 15, 2006 21.36 21.63 21.19 21.49 605,424 +0.21(+1.00%)
Jun 14, 2006 21.54 21.65 21.18 21.27 528,807 -0.22(-1.03%)
Jun 13, 2006 21.36 21.89 21.36 21.49 586,651 -0.20(-0.90%)
Jun 12, 2006 22.31 22.31 21.69 21.69 504,050 -0.55(-2.45%)
Jun 09, 2006 22.42 22.55 22.12 22.24 385,078 -0.09(-0.42%)
Jun 08, 2006 22.25 22.50 22.06 22.33 763,468 +0.04(+0.19%)
Jun 07, 2006 22.52 22.76 22.26 22.29 543,004 -0.18(-0.80%)
Jun 06, 2006 22.47 22.54 22.42 22.47 394,347 +0.08(+0.34%)
Jun 05, 2006 22.96 23.15 22.30 22.39 481,523 -0.57(-2.49%)
Jun 02, 2006 23.16 23.35 22.84 22.96 285,229 -0.04(-0.19%)
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.