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, 2005 28.30 28.52 28.07 28.30 353,985 -0.06(-0.21%)
May 27, 2005 28.00 28.42 27.95 28.36 246,745 +0.32(+1.12%)
May 26, 2005 27.83 28.07 27.83 28.04 105,714 +0.28(+1.01%)
May 25, 2005 28.19 28.23 27.74 27.76 308,578 -0.49(-1.75%)
May 24, 2005 28.00 28.32 28.00 28.25 188,315 +0.11(+0.39%)
May 23, 2005 27.96 28.22 27.87 28.14 198,640 +0.10(+0.36%)
May 20, 2005 27.83 28.05 27.70 28.04 191,717 +0.17(+0.61%)
May 19, 2005 27.51 27.88 27.51 27.87 408,426 +0.36(+1.30%)
May 18, 2005 27.34 27.57 27.23 27.51 192,304 +0.19(+0.69%)
May 17, 2005 27.15 27.33 26.89 27.32 201,338 +0.18(+0.66%)
May 16, 2005 27.06 27.32 26.93 27.15 183,387 +0.05(+0.19%)
May 13, 2005 27.03 27.16 26.80 27.09 218,938 +0.14(+0.54%)
May 12, 2005 27.44 27.49 26.86 26.95 325,004 -0.47(-1.71%)
May 11, 2005 27.72 27.84 27.20 27.42 627,130 -0.30(-1.08%)
May 10, 2005 27.60 27.87 27.44 27.72 336,385 +0.03(+0.12%)
May 09, 2005 27.49 28.18 27.45 27.68 1,074,393 +0.20(+0.71%)
May 06, 2005 27.57 27.63 27.38 27.49 283,352 +0.07(+0.25%)
May 05, 2005 27.44 27.55 27.27 27.42 308,344 -0.09(-0.31%)
May 04, 2005 26.86 27.56 26.86 27.50 246,745 +0.65(+2.41%)
May 03, 2005 27.12 27.26 26.75 26.86 319,842 -0.31(-1.13%)
May 02, 2005 27.68 27.88 27.09 27.16 256,601 -0.31(-1.12%)
Apr 29, 2005 27.15 27.50 26.99 27.47 356,097 +0.47(+1.74%)
Apr 28, 2005 27.61 27.65 26.93 27.00 395,285 -0.78(-2.79%)
Apr 27, 2005 28.04 28.15 27.70 27.78 395,755 -0.34(-1.21%)
Apr 26, 2005 28.14 28.33 28.05 28.12 445,033 -0.03(-0.09%)
Apr 25, 2005 28.36 28.39 28.09 28.14 458,057 +0.04(+0.15%)
Apr 22, 2005 28.98 28.99 28.04 28.10 1,130,829 +0.24(+0.86%)
Apr 21, 2005 27.49 27.91 27.26 27.86 597,915 +0.59(+2.16%)
Apr 20, 2005 27.83 27.83 27.20 27.27 488,445 -0.51(-1.84%)
Apr 19, 2005 27.93 28.05 27.77 27.78 337,324 -0.13(-0.46%)
Apr 18, 2005 28.47 28.51 27.85 27.91 352,225 -0.54(-1.89%)
Apr 15, 2005 28.81 28.81 28.34 28.45 355,862 -0.44(-1.53%)
Apr 14, 2005 29.23 29.28 28.79 28.89 313,975 -0.42(-1.42%)
Apr 13, 2005 29.60 29.66 29.13 29.31 262,350 -0.29(-0.98%)
Apr 12, 2005 29.78 29.82 29.46 29.60 344,951 -0.22(-0.74%)
Apr 11, 2005 29.84 29.92 29.65 29.82 217,178 -0.02(-0.06%)
Apr 08, 2005 30.15 30.30 29.72 29.84 356,449 -0.32(-1.05%)
Apr 07, 2005 29.85 30.19 29.76 30.15 418,165 +0.24(+0.80%)
Apr 06, 2005 30.00 30.13 29.83 29.92 222,106 -0.04(-0.14%)
Apr 05, 2005 29.75 29.98 29.64 29.96 344,599 +0.21(+0.72%)
Apr 04, 2005 30.09 30.09 29.62 29.75 584,070 -0.31(-1.02%)
Apr 01, 2005 30.28 30.47 29.96 30.05 225,156 -0.22(-0.73%)
Mar 31, 2005 30.23 30.32 30.10 30.27 325,004 -0.07(-0.22%)
Mar 30, 2005 30.03 30.39 30.03 30.34 276,078 +0.31(+1.02%)
Mar 29, 2005 30.61 30.66 29.99 30.03 265,635 -0.54(-1.76%)
Mar 28, 2005 30.32 30.79 30.32 30.57 354,924 +0.26(+0.84%)
Mar 24, 2005 30.14 30.42 30.08 30.32 349,761 +0.18(+0.59%)
Mar 23, 2005 29.81 30.19 29.70 30.14 418,399 +0.22(+0.74%)
Mar 22, 2005 30.35 30.51 29.87 29.92 266,222 -0.43(-1.43%)
Mar 21, 2005 30.36 30.43 30.11 30.35 223,866 +0.07(+0.23%)
Mar 18, 2005 30.21 30.44 29.99 30.28 686,264 -0.04(-0.14%)
Mar 17, 2005 30.18 30.78 30.18 30.32 627,599 +0.15(+0.51%)
Mar 16, 2005 30.55 30.55 30.05 30.17 387,541 -0.38(-1.23%)
Mar 15, 2005 30.67 31.03 30.42 30.55 349,174 +0.00(+0.00%)
Mar 14, 2005 30.53 30.83 30.41 30.55 334,391 +0.02(+0.06%)
Mar 11, 2005 30.59 30.93 30.51 30.53 393,995 -0.06(-0.20%)
Mar 10, 2005 30.25 30.64 30.21 30.59 459,113 +0.35(+1.16%)
Mar 09, 2005 30.38 30.55 30.09 30.24 407,370 -0.11(-0.37%)
Mar 08, 2005 30.32 30.42 30.13 30.35 376,395 +0.03(+0.11%)
Mar 07, 2005 30.43 30.67 30.17 30.32 570,929 +0.09(+0.31%)
Mar 04, 2005 30.17 30.30 30.04 30.22 395,637 +0.05(+0.17%)
Mar 03, 2005 30.21 30.25 29.95 30.17 453,950 +0.06(+0.20%)
Mar 02, 2005 29.98 30.56 29.83 30.11 640,740 +0.24(+0.80%)
Mar 01, 2005 29.34 29.92 29.34 29.87 414,879 +0.54(+1.83%)
Feb 28, 2005 28.81 29.34 28.81 29.34 742,114 +0.44(+1.53%)
Feb 25, 2005 28.79 28.98 28.61 28.89 608,005 +0.02(+0.06%)
Feb 24, 2005 29.36 29.37 28.81 28.88 1,088,003 -0.49(-1.65%)
Feb 23, 2005 28.55 29.49 28.30 29.36 1,164,033 +1.45(+5.19%)
Feb 22, 2005 28.21 28.52 27.77 27.91 610,586 -0.44(-1.56%)
Feb 18, 2005 28.08 28.43 28.00 28.36 648,953 +0.10(+0.36%)
Feb 17, 2005 28.42 28.61 28.17 28.25 527,986 -0.19(-0.66%)
Feb 16, 2005 28.25 28.48 28.10 28.44 505,576 +0.17(+0.60%)
Feb 15, 2005 27.92 28.36 27.92 28.27 674,766 +0.36(+1.28%)
Feb 14, 2005 27.32 27.95 27.19 27.91 716,888 +0.56(+2.06%)
Feb 11, 2005 26.85 27.48 26.80 27.35 512,146 +0.51(+1.91%)
Feb 10, 2005 26.55 26.97 26.55 26.84 377,568 +0.33(+1.25%)
Feb 09, 2005 26.59 26.72 26.38 26.51 980,294 -0.15(-0.58%)
Feb 08, 2005 26.52 26.80 26.50 26.66 509,213 +0.03(+0.13%)
Feb 07, 2005 26.46 26.70 26.34 26.63 356,801 +0.25(+0.94%)
Feb 04, 2005 26.81 26.87 26.32 26.38 857,215 -0.40(-1.50%)
Feb 03, 2005 27.10 27.45 26.75 26.78 452,542 -0.19(-0.70%)
Feb 02, 2005 26.72 27.02 26.69 26.97 413,354 +0.29(+1.09%)
Feb 01, 2005 26.76 26.81 26.56 26.68 354,220 -0.04(-0.16%)
Jan 31, 2005 26.72 26.89 26.54 26.72 247,332 +0.13(+0.48%)
Jan 28, 2005 26.39 26.66 26.30 26.59 329,228 +0.20(+0.78%)
Jan 27, 2005 26.69 26.69 26.33 26.39 437,876 -0.38(-1.43%)
Jan 26, 2005 26.98 26.99 26.57 26.77 392,704 -0.21(-0.79%)
Jan 25, 2005 27.09 27.33 26.93 26.98 249,326 -0.14(-0.53%)
Jan 24, 2005 27.13 27.25 26.99 27.13 422,623 -0.06(-0.22%)
Jan 21, 2005 27.10 27.27 27.00 27.19 421,919 +0.13(+0.47%)
Jan 20, 2005 26.87 27.17 26.86 27.06 389,536 +0.14(+0.54%)
Jan 19, 2005 27.32 27.32 26.76 26.92 541,596 -0.44(-1.62%)
Jan 18, 2005 27.30 27.40 27.10 27.36 276,664 +0.06(+0.22%)
Jan 14, 2005 27.23 27.33 27.10 27.30 389,067 +0.02(+0.06%)
Jan 13, 2005 27.21 27.35 27.17 27.28 580,550 +0.07(+0.25%)
Jan 12, 2005 27.58 27.58 27.17 27.21 491,379 -0.30(-1.08%)
Jan 11, 2005 27.92 27.92 27.39 27.51 575,270 -0.36(-1.28%)
Jan 10, 2005 28.25 28.30 27.82 27.87 651,652 -0.38(-1.33%)
Jan 07, 2005 28.96 28.98 28.23 28.25 608,005 -0.72(-2.47%)
Jan 06, 2005 29.02 29.19 28.90 28.96 301,773 +0.04(+0.15%)
Jan 05, 2005 29.39 29.43 28.67 28.92 522,354 -0.47(-1.59%)
Jan 04, 2005 30.09 30.17 29.33 29.39 413,002 -0.61(-2.05%)
Jan 03, 2005 30.59 30.73 29.93 30.00 256,132 -0.59(-1.92%)
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%)
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.