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, 2020 1.760 1.820 1.670 1.670 2,459,800 -0.12(-6.70%)
May 28, 2020 1.950 2.020 1.750 1.790 2,044,022 -0.17(-8.67%)
May 27, 2020 1.780 1.960 1.710 1.960 1,814,576 +0.18(+10.11%)
May 26, 2020 1.800 1.820 1.690 1.780 1,605,508 +0.10(+5.95%)
May 22, 2020 1.850 1.870 1.650 1.680 1,838,900 -0.17(-9.19%)
May 21, 2020 1.580 1.900 1.570 1.850 5,013,725 +0.42(+29.37%)
May 20, 2020 1.380 1.530 1.375 1.430 2,620,307 +0.13(+10.00%)
May 19, 2020 1.260 1.480 1.250 1.300 2,492,232 +0.03(+2.36%)
May 18, 2020 1.130 1.290 1.120 1.270 2,454,423 +0.17(+15.45%)
May 15, 2020 1.180 1.220 1.080 1.100 1,533,000 -0.09(-7.56%)
May 14, 2020 1.010 1.400 0.9705 1.190 3,326,317 +0.24(+24.84%)
May 13, 2020 1.080 1.100 0.9500 0.9532 1,851,750 -0.13(-11.74%)
May 12, 2020 1.090 1.120 1.065 1.080 1,182,363 +0.01(+0.93%)
May 11, 2020 1.120 1.160 1.070 1.070 1,580,728 -0.04(-3.60%)
May 08, 2020 1.100 1.180 1.090 1.110 1,170,300 +0.03(+2.78%)
May 07, 2020 1.080 1.110 1.060 1.080 1,042,220 +0.00(+0.00%)
May 06, 2020 1.070 1.140 1.050 1.080 1,098,445 +0.02(+1.89%)
May 05, 2020 1.080 1.100 1.040 1.060 1,234,465 +0.02(+1.92%)
May 04, 2020 1.070 1.116 1.040 1.040 1,572,183 -0.02(-1.89%)
May 01, 2020 1.180 1.200 1.060 1.060 1,769,300 -0.16(-13.11%)
Apr 30, 2020 1.350 1.350 1.180 1.220 1,983,479 -0.07(-5.43%)
Apr 29, 2020 1.390 1.420 1.239 1.290 2,544,999 -0.03(-2.27%)
Apr 28, 2020 1.320 1.469 1.220 1.320 2,075,798 +0.09(+7.32%)
Apr 27, 2020 1.200 1.280 1.120 1.230 1,301,082 +0.07(+6.03%)
Apr 24, 2020 1.240 1.240 1.075 1.160 1,230,400 +0.03(+2.65%)
Apr 23, 2020 0.9900 1.170 0.9600 1.130 1,655,387 +0.12(+11.88%)
Apr 22, 2020 1.010 1.060 0.9307 1.010 1,831,100 +0.01(+1.04%)
Apr 21, 2020 0.9600 1.020 0.9001 0.9996 1,295,063 +0.00(+0.31%)
Apr 20, 2020 1.010 1.030 0.9300 0.9965 1,907,926 -0.01(-1.34%)
Apr 17, 2020 1.090 1.090 0.9600 1.010 1,464,800 +0.05(+5.29%)
Apr 16, 2020 1.040 1.040 0.9500 0.9593 1,301,452 -0.09(-8.64%)
Apr 15, 2020 1.150 1.150 0.9800 1.050 1,706,575 -0.06(-5.41%)
Apr 14, 2020 1.090 1.270 1.020 1.110 2,774,721 +0.11(+11.00%)
Apr 13, 2020 0.9600 1.050 0.9500 1.000 2,640,726 +0.08(+8.62%)
Apr 09, 2020 0.8100 0.9700 0.8100 0.9206 3,739,200 +0.12(+15.07%)
Apr 08, 2020 0.8500 0.8463 0.7700 0.8000 2,468,673 +0.03(+3.90%)
Apr 07, 2020 0.8500 0.9400 0.7600 0.7700 3,705,595 -0.04(-5.27%)
Apr 06, 2020 0.9600 1.000 0.7500 0.8128 8,649,202 -0.02(-2.00%)
Apr 03, 2020 1.320 1.330 0.8194 0.8294 5,486,000 -0.47(-36.20%)
Apr 02, 2020 1.390 1.450 1.240 1.300 1,690,826 -0.11(-7.80%)
Apr 01, 2020 1.650 1.670 1.400 1.410 1,054,136 -0.30(-17.54%)
Mar 31, 2020 1.630 1.750 1.620 1.710 1,660,369 +0.09(+5.56%)
Mar 30, 2020 1.610 1.690 1.510 1.620 1,036,201 +0.00(+0.00%)
Mar 27, 2020 1.720 1.730 1.600 1.620 968,400 -0.09(-5.26%)
Mar 26, 2020 1.830 1.985 1.600 1.710 1,283,823 -0.16(-8.56%)
Mar 25, 2020 1.520 1.980 1.480 1.870 1,654,439 +0.39(+26.35%)
Mar 24, 2020 1.590 1.660 1.340 1.480 1,394,126 -0.03(-1.99%)
Mar 23, 2020 1.770 1.770 1.500 1.510 1,399,775 -0.23(-13.22%)
Mar 20, 2020 1.780 1.880 1.650 1.740 1,262,700 -0.04(-2.25%)
Mar 19, 2020 1.570 1.890 1.500 1.780 716,915 +0.21(+13.38%)
Mar 18, 2020 1.850 1.910 1.500 1.570 1,086,370 -0.43(-21.50%)
Mar 17, 2020 1.840 2.150 1.625 2.000 1,041,291 +0.22(+12.36%)
Mar 16, 2020 1.500 2.030 1.500 1.780 1,415,067 -0.57(-24.26%)
Mar 13, 2020 2.170 2.360 2.090 2.350 1,397,000 +0.34(+16.92%)
Mar 12, 2020 2.250 2.270 1.940 2.010 1,831,369 -0.35(-14.83%)
Mar 11, 2020 2.598 2.667 2.350 2.360 1,673,228 -0.31(-11.52%)
Mar 10, 2020 2.767 2.821 2.638 2.667 2,612,519 +0.06(+2.28%)
Mar 09, 2020 2.737 2.866 2.261 2.608 972,376 -0.63(-19.57%)
Mar 06, 2020 3.163 3.411 3.133 3.243 913,274 -0.05(-1.51%)
Mar 05, 2020 3.292 3.371 3.223 3.292 1,330,135 -0.13(-3.77%)
Mar 04, 2020 3.520 3.570 3.243 3.421 1,051,518 -0.05(-1.43%)
Mar 03, 2020 3.619 3.728 3.421 3.471 1,094,592 -0.03(-0.85%)
Mar 02, 2020 3.471 3.540 3.084 3.500 1,884,888 +0.06(+1.73%)
Feb 28, 2020 3.332 3.560 3.302 3.441 1,357,507 -0.02(-0.57%)
Feb 27, 2020 3.689 3.748 3.124 3.461 2,049,314 -0.30(-7.92%)
Feb 26, 2020 4.432 4.472 3.748 3.758 2,236,136 -0.69(-15.59%)
Feb 25, 2020 4.383 4.651 4.313 4.452 4,350,982 +0.23(+5.40%)
Feb 24, 2020 4.135 4.234 3.966 4.224 1,172,197 -0.08(-1.84%)
Feb 21, 2020 4.502 4.561 4.284 4.304 628,279 -0.20(-4.41%)
Feb 20, 2020 4.472 4.542 4.423 4.502 1,230,790 +0.05(+1.11%)
Feb 19, 2020 4.591 4.601 4.442 4.452 709,964 -0.11(-2.39%)
Feb 18, 2020 4.591 4.631 4.462 4.561 310,120 -0.03(-0.65%)
Feb 14, 2020 4.522 4.621 4.502 4.591 317,871 +0.07(+1.54%)
Feb 13, 2020 4.373 4.542 4.367 4.522 420,451 +0.11(+2.47%)
Feb 12, 2020 4.423 4.467 4.284 4.413 492,122 +0.06(+1.37%)
Feb 11, 2020 4.413 4.472 4.333 4.353 388,398 -0.02(-0.45%)
Feb 10, 2020 4.323 4.413 4.284 4.373 356,763 +0.00(+0.00%)
Feb 07, 2020 4.462 4.472 4.323 4.373 406,818 -0.11(-2.43%)
Feb 06, 2020 4.452 4.561 4.413 4.482 375,710 +0.08(+1.80%)
Feb 05, 2020 4.363 4.482 4.333 4.403 641,888 +0.12(+2.78%)
Feb 04, 2020 4.343 4.462 4.264 4.284 569,636 +0.05(+1.17%)
Feb 03, 2020 4.036 4.234 3.986 4.234 1,199,410 +0.30(+7.56%)
Jan 31, 2020 4.135 4.175 3.907 3.937 877,977 -0.22(-5.25%)
Jan 30, 2020 4.125 4.155 4.006 4.155 571,481 +0.03(+0.72%)
Jan 29, 2020 4.284 4.378 4.085 4.125 895,540 -0.14(-3.26%)
Jan 28, 2020 4.264 4.413 4.254 4.264 404,365 +0.01(+0.23%)
Jan 27, 2020 4.343 4.383 4.254 4.254 642,930 -0.20(-4.45%)
Jan 24, 2020 4.561 4.611 4.413 4.452 391,388 -0.13(-2.81%)
Jan 23, 2020 4.621 4.680 4.452 4.581 664,455 -0.07(-1.49%)
Jan 22, 2020 4.641 4.730 4.626 4.651 386,473 +0.01(+0.21%)
Jan 21, 2020 4.542 4.670 4.492 4.641 777,011 +0.06(+1.30%)
Jan 17, 2020 4.720 4.740 4.561 4.581 325,636 -0.10(-2.12%)
Jan 16, 2020 4.690 4.760 4.656 4.680 324,133 +0.05(+1.07%)
Jan 15, 2020 4.532 4.730 4.532 4.631 621,011 +0.09(+1.97%)
Jan 14, 2020 4.452 4.581 4.432 4.542 687,749 +0.12(+2.69%)
Jan 13, 2020 4.353 4.482 4.318 4.423 448,060 +0.06(+1.36%)
Jan 10, 2020 4.353 4.423 4.274 4.363 672,450 +0.04(+0.92%)
Jan 09, 2020 4.472 4.472 4.304 4.323 620,709 -0.15(-3.33%)
Jan 08, 2020 4.413 4.532 4.373 4.472 654,398 +0.04(+0.89%)
Jan 07, 2020 4.522 4.610 4.408 4.432 544,242 -0.10(-2.19%)
Jan 06, 2020 4.482 4.551 4.413 4.532 542,515 +0.01(+0.22%)
Jan 03, 2020 4.492 4.522 4.418 4.522 445,140 -0.04(-0.87%)
Jan 02, 2020 4.651 4.651 4.452 4.561 1,015,566 -0.04(-0.86%)
Dec 31, 2019 4.601 4.695 4.551 4.601 1,143,509 -0.02(-0.43%)
Dec 30, 2019 4.750 4.799 4.581 4.621 595,634 -0.11(-2.31%)
Dec 27, 2019 4.799 4.849 4.700 4.730 481,042 -0.07(-1.45%)
Dec 26, 2019 4.819 4.859 4.611 4.799 1,089,264 +0.00(+0.00%)
Dec 24, 2019 4.849 4.849 4.740 4.799 299,516 +0.00(+0.00%)
Dec 23, 2019 4.968 4.988 4.740 4.799 707,263 -0.18(-3.59%)
Dec 20, 2019 4.938 5.047 4.908 4.978 3,462,698 +0.03(+0.60%)
Dec 19, 2019 5.117 5.136 4.918 4.948 900,595 -0.17(-3.29%)
Dec 18, 2019 5.037 5.176 5.032 5.117 999,548 +0.06(+1.18%)
Dec 17, 2019 5.008 5.067 4.844 5.057 1,130,240 +0.08(+1.59%)
Dec 16, 2019 4.760 4.988 4.750 4.978 1,081,020 +0.24(+5.02%)
Dec 13, 2019 4.829 4.859 4.710 4.740 641,591 -0.10(-2.05%)
Dec 12, 2019 4.799 4.928 4.799 4.839 737,750 +0.02(+0.41%)
Dec 11, 2019 4.918 4.978 4.819 4.819 452,899 -0.06(-1.22%)
Dec 10, 2019 4.938 4.938 4.794 4.879 633,813 -0.06(-1.20%)
Dec 09, 2019 4.958 5.017 4.913 4.938 830,528 -0.03(-0.60%)
Dec 06, 2019 4.879 5.013 4.809 4.968 1,035,602 +0.15(+3.09%)
Dec 05, 2019 4.898 4.928 4.740 4.819 692,189 -0.03(-0.61%)
Dec 04, 2019 4.928 5.127 4.829 4.849 1,734,170 +0.11(+2.30%)
Dec 03, 2019 4.621 4.750 4.532 4.740 1,223,273 +0.00(+0.00%)
Dec 02, 2019 4.720 4.779 4.641 4.740 754,561 +0.05(+1.06%)
Nov 29, 2019 4.779 4.809 4.660 4.690 409,138 -0.09(-1.87%)
Nov 27, 2019 4.690 4.809 4.670 4.779 752,725 +0.13(+2.77%)
Nov 26, 2019 4.690 4.749 4.616 4.651 785,880 -0.03(-0.63%)
Nov 25, 2019 4.473 4.725 4.453 4.680 901,720 +0.25(+5.57%)
Nov 22, 2019 4.443 4.493 4.404 4.433 484,005 -0.01(-0.22%)
Nov 21, 2019 4.542 4.542 4.364 4.443 627,844 -0.05(-1.10%)
Nov 20, 2019 4.552 4.616 4.453 4.493 1,027,048 -0.01(-0.22%)
Nov 19, 2019 4.562 4.631 4.473 4.502 1,257,668 -0.07(-1.51%)
Nov 18, 2019 4.700 4.720 4.453 4.572 1,372,344 -0.17(-3.54%)
Nov 15, 2019 4.818 4.828 4.730 4.739 754,416 -0.05(-1.03%)
Nov 14, 2019 4.809 4.907 4.779 4.789 804,068 +0.00(+0.00%)
Nov 13, 2019 4.749 4.838 4.710 4.789 1,143,555 -0.03(-0.61%)
Nov 12, 2019 4.838 4.986 4.749 4.818 2,079,916 -0.01(-0.20%)
Nov 11, 2019 4.305 4.967 4.285 4.828 5,848,699 +0.56(+13.19%)
Nov 08, 2019 3.940 4.384 3.940 4.266 3,689,438 +0.62(+17.07%)
Nov 07, 2019 3.634 3.663 3.564 3.643 960,776 +0.08(+2.22%)
Nov 06, 2019 3.673 3.737 3.540 3.564 1,828,127 -0.12(-3.22%)
Nov 05, 2019 3.574 3.683 3.574 3.683 1,473,424 +0.14(+3.90%)
Nov 04, 2019 3.653 3.703 3.545 3.545 1,039,856 -0.04(-1.10%)
Nov 01, 2019 3.466 3.643 3.456 3.584 1,397,528 +0.15(+4.31%)
Oct 31, 2019 3.357 3.456 3.298 3.436 764,757 +0.06(+1.75%)
Oct 30, 2019 3.466 3.495 3.352 3.377 911,375 -0.11(-3.12%)
Oct 29, 2019 3.436 3.525 3.352 3.485 533,211 +0.05(+1.44%)
Oct 28, 2019 3.416 3.545 3.416 3.436 609,352 +0.02(+0.58%)
Oct 25, 2019 3.357 3.525 3.357 3.416 729,907 +0.05(+1.47%)
Oct 24, 2019 3.466 3.476 3.288 3.367 803,005 -0.11(-3.12%)
Oct 23, 2019 3.357 3.476 3.318 3.476 892,365 +0.13(+3.83%)
Oct 22, 2019 3.229 3.372 3.204 3.347 501,384 +0.11(+3.35%)
Oct 21, 2019 3.278 3.347 3.219 3.239 1,471,327 -0.01(-0.30%)
Oct 18, 2019 3.219 3.293 3.199 3.248 918,181 +0.01(+0.30%)
Oct 17, 2019 3.248 3.288 3.205 3.239 643,191 -0.01(-0.30%)
Oct 16, 2019 3.278 3.337 3.229 3.248 1,016,366 -0.03(-0.90%)
Oct 15, 2019 3.258 3.367 3.239 3.278 590,026 +0.02(+0.61%)
Oct 14, 2019 3.248 3.278 3.219 3.258 429,274 +0.00(+0.00%)
Oct 11, 2019 3.110 3.298 3.110 3.258 1,017,028 +0.19(+6.11%)
Oct 10, 2019 3.091 3.179 3.041 3.071 1,015,733 -0.03(-0.96%)
Oct 09, 2019 3.071 3.120 3.021 3.100 1,073,346 +0.06(+1.95%)
Oct 08, 2019 3.051 3.150 3.002 3.041 1,568,689 -0.01(-0.32%)
Oct 07, 2019 3.081 3.091 3.026 3.051 1,998,838 -0.03(-0.96%)
Oct 04, 2019 3.179 3.214 3.031 3.081 1,026,852 -0.08(-2.50%)
Oct 03, 2019 3.357 3.357 3.150 3.160 974,845 -0.18(-5.33%)
Oct 02, 2019 3.268 3.347 3.189 3.337 846,783 +0.03(+0.90%)
Oct 01, 2019 3.327 3.387 3.258 3.308 1,006,229 +0.01(+0.30%)
Sep 30, 2019 3.377 3.406 3.298 3.298 764,854 -0.06(-1.76%)
Sep 27, 2019 3.495 3.545 3.327 3.357 770,418 -0.11(-3.13%)
Sep 26, 2019 3.505 3.505 3.406 3.466 1,082,002 -0.04(-1.13%)
Sep 25, 2019 3.318 3.525 3.248 3.505 1,599,252 +0.16(+4.72%)
Sep 24, 2019 3.466 3.466 3.318 3.347 929,467 -0.14(-3.97%)
Sep 23, 2019 3.495 3.535 3.466 3.485 490,323 -0.05(-1.40%)
Sep 20, 2019 3.564 3.594 3.426 3.535 1,245,409 -0.03(-0.83%)
Sep 19, 2019 3.663 3.663 3.564 3.564 634,065 -0.10(-2.70%)
Sep 18, 2019 3.762 3.772 3.604 3.663 814,007 -0.10(-2.62%)
Sep 17, 2019 3.831 3.890 3.713 3.762 1,052,100 -0.08(-2.06%)
Sep 16, 2019 3.811 3.880 3.772 3.841 953,263 +0.03(+0.78%)
Sep 13, 2019 3.801 3.890 3.782 3.811 1,495,058 +0.04(+1.05%)
Sep 12, 2019 3.693 3.821 3.643 3.772 1,261,142 +0.06(+1.60%)
Sep 11, 2019 3.683 3.713 3.624 3.713 1,679,820 +0.10(+2.73%)
Sep 10, 2019 3.643 3.722 3.560 3.614 3,578,013 -0.02(-0.54%)
Sep 09, 2019 3.594 3.693 3.594 3.634 1,246,691 +0.07(+1.94%)
Sep 06, 2019 3.564 3.599 3.505 3.564 1,092,176 +0.01(+0.28%)
Sep 05, 2019 3.485 3.594 3.476 3.555 1,571,103 +0.09(+2.56%)
Sep 04, 2019 3.397 3.490 3.387 3.466 1,303,605 +0.11(+3.24%)
Sep 03, 2019 3.466 3.495 3.293 3.357 1,741,674 -0.16(-4.49%)
Aug 30, 2019 3.495 3.555 3.456 3.515 778,115 +0.03(+0.85%)
Aug 29, 2019 3.456 3.495 3.426 3.485 1,297,198 +0.07(+2.02%)
Aug 28, 2019 3.288 3.436 3.259 3.416 1,365,038 +0.12(+3.59%)
Aug 27, 2019 3.494 3.494 3.288 3.298 905,213 -0.16(-4.55%)
Aug 26, 2019 3.504 3.519 3.396 3.455 731,194 -0.01(-0.28%)
Aug 23, 2019 3.720 3.740 3.445 3.465 1,224,747 -0.30(-8.07%)
Aug 22, 2019 3.632 3.803 3.573 3.769 1,944,306 +0.15(+4.06%)
Aug 21, 2019 3.700 3.700 3.612 3.622 1,349,355 -0.02(-0.54%)
Aug 20, 2019 3.681 3.740 3.622 3.641 1,582,068 -0.03(-0.80%)
Aug 19, 2019 3.632 3.789 3.632 3.671 2,620,872 +0.09(+2.47%)
Aug 16, 2019 3.543 3.671 3.514 3.583 1,849,194 +0.06(+1.67%)
Aug 15, 2019 3.504 3.690 3.455 3.524 2,306,529 +0.15(+4.36%)
Aug 14, 2019 3.484 3.524 3.327 3.376 1,884,482 -0.20(-5.49%)
Aug 13, 2019 3.268 3.641 3.259 3.573 2,232,466 +0.30(+9.31%)
Aug 12, 2019 3.052 3.347 3.043 3.268 4,601,360 -0.21(-5.93%)
Aug 09, 2019 3.416 3.533 3.337 3.475 2,222,598 +0.09(+2.61%)
Aug 08, 2019 3.337 3.583 3.317 3.386 3,767,810 +0.09(+2.68%)
Aug 07, 2019 4.014 4.014 2.886 3.298 15,810,893 -1.86(-36.00%)
Aug 06, 2019 5.153 5.231 5.045 5.153 2,107,579 +0.02(+0.38%)
Aug 05, 2019 5.153 5.153 4.986 5.133 1,293,483 -0.08(-1.51%)
Aug 02, 2019 5.251 5.271 5.084 5.212 946,807 -0.04(-0.75%)
Aug 01, 2019 5.575 5.604 5.251 5.251 948,650 -0.32(-5.81%)
Jul 31, 2019 5.653 5.712 5.546 5.575 752,112 -0.08(-1.39%)
Jul 30, 2019 5.604 5.693 5.565 5.653 471,858 +0.00(+0.00%)
Jul 29, 2019 5.575 5.668 5.506 5.653 583,576 +0.07(+1.23%)
Jul 26, 2019 5.506 5.604 5.487 5.585 847,674 +0.11(+1.97%)
Jul 25, 2019 5.595 5.624 5.467 5.477 447,770 -0.12(-2.11%)
Jul 24, 2019 5.330 5.644 5.330 5.595 1,147,096 +0.26(+4.78%)
Jul 23, 2019 5.398 5.398 5.261 5.339 1,454,161 -0.09(-1.63%)
Jul 22, 2019 5.624 5.624 5.408 5.428 977,668 -0.20(-3.49%)
Jul 19, 2019 5.546 5.683 5.536 5.624 1,057,249 +0.08(+1.42%)
Jul 18, 2019 5.771 5.781 5.536 5.546 1,168,219 -0.23(-3.91%)
Jul 17, 2019 5.948 5.948 5.771 5.771 1,504,529 -0.21(-3.45%)
Jul 16, 2019 5.889 6.026 5.858 5.977 445,264 +0.09(+1.50%)
Jul 15, 2019 5.977 5.987 5.850 5.889 593,610 -0.09(-1.48%)
Jul 12, 2019 5.899 6.036 5.879 5.977 736,722 +0.09(+1.50%)
Jul 11, 2019 6.007 6.066 5.869 5.889 891,475 -0.11(-1.80%)
Jul 10, 2019 6.076 6.095 5.928 5.997 621,388 -0.01(-0.16%)
Jul 09, 2019 6.007 6.066 5.953 6.007 767,509 -0.01(-0.16%)
Jul 08, 2019 6.017 6.125 5.997 6.017 1,881,565 -0.03(-0.49%)
Jul 05, 2019 6.134 6.164 5.982 6.046 769,122 -0.09(-1.44%)
Jul 03, 2019 6.105 6.193 6.095 6.134 614,971 +0.05(+0.81%)
Jul 02, 2019 5.958 6.110 5.928 6.085 1,005,204 +0.14(+2.31%)
Jul 01, 2019 5.752 5.977 5.742 5.948 1,652,446 +0.26(+4.48%)
Jun 28, 2019 5.644 5.752 5.614 5.693 1,485,060 +0.02(+0.35%)
Jun 27, 2019 5.771 5.791 5.663 5.673 872,552 -0.06(-1.03%)
Jun 26, 2019 5.850 5.958 5.693 5.732 1,030,837 -0.04(-0.68%)
Jun 25, 2019 5.840 5.840 5.712 5.771 498,704 -0.06(-1.01%)
Jun 24, 2019 5.899 5.928 5.801 5.830 803,596 -0.07(-1.16%)
Jun 21, 2019 5.918 5.987 5.830 5.899 1,099,226 -0.05(-0.82%)
Jun 20, 2019 5.987 5.987 5.899 5.948 938,834 +0.06(+1.00%)
Jun 19, 2019 5.840 5.958 5.771 5.889 570,745 +0.06(+1.01%)
Jun 18, 2019 5.948 6.017 5.830 5.830 1,744,767 -0.07(-1.16%)
Jun 17, 2019 5.899 5.953 5.830 5.899 574,622 +0.06(+1.01%)
Jun 14, 2019 5.850 5.889 5.761 5.840 620,575 +0.01(+0.17%)
Jun 13, 2019 5.743 5.898 5.714 5.830 1,065,580 +0.10(+1.69%)
Jun 12, 2019 5.811 5.917 5.714 5.733 1,237,457 +0.00(+0.00%)
Jun 11, 2019 5.753 5.801 5.675 5.733 1,186,504 +0.03(+0.51%)
Jun 10, 2019 5.637 5.762 5.608 5.704 1,059,270 +0.06(+1.03%)
Jun 07, 2019 5.569 5.666 5.501 5.646 1,424,922 +0.09(+1.57%)
Jun 06, 2019 5.405 5.598 5.376 5.559 970,734 +0.14(+2.50%)
Jun 05, 2019 5.791 5.791 5.410 5.424 1,265,489 -0.36(-6.19%)
Jun 04, 2019 5.540 5.796 5.540 5.782 2,115,519 +0.29(+5.28%)
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.