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, 2018 6.509 6.509 6.234 6.279 2,768,618 -0.23(-3.52%)
May 30, 2018 6.554 6.600 6.417 6.509 2,773,153 +0.00(+0.00%)
May 29, 2018 6.600 6.715 6.509 6.509 1,740,239 -0.09(-1.39%)
May 25, 2018 6.600 6.600 6.600 0 -0.05(-0.69%)
May 24, 2018 6.829 6.875 6.623 6.646 1,389,553 -0.18(-2.68%)
May 23, 2018 6.967 6.967 6.784 6.829 1,740,593 -0.18(-2.61%)
May 22, 2018 7.059 7.104 6.921 7.013 1,213,507 -0.09(-1.29%)
May 21, 2018 7.288 7.334 7.059 7.104 1,687,179 -0.05(-0.64%)
May 18, 2018 7.150 7.311 7.104 7.150 2,570,595 +0.00(+0.00%)
May 17, 2018 7.288 7.356 7.104 7.150 2,396,896 +0.00(+0.00%)
May 16, 2018 7.150 7.265 6.921 7.150 2,236,318 +0.05(+0.65%)
May 15, 2018 6.692 7.196 6.600 7.104 3,125,122 +0.41(+6.16%)
May 14, 2018 6.875 6.921 6.669 6.692 4,101,618 -0.18(-2.67%)
May 11, 2018 7.150 7.150 6.646 6.875 5,053,926 -0.14(-1.96%)
May 10, 2018 7.104 7.288 6.967 7.013 4,092,639 -0.09(-1.29%)
May 09, 2018 7.838 7.870 6.967 7.104 8,177,676 -0.83(-10.40%)
May 08, 2018 9.075 9.075 7.379 7.929 11,440,688 -1.79(-18.40%)
May 07, 2018 9.579 10.04 9.534 9.717 3,645,026 +0.18(+1.92%)
May 04, 2018 9.259 9.602 9.190 9.534 1,548,838 +0.32(+3.48%)
May 03, 2018 9.396 9.422 9.029 9.213 1,487,813 -0.14(-1.47%)
May 02, 2018 9.213 9.534 9.167 9.350 2,389,554 +0.09(+0.99%)
May 01, 2018 9.304 9.350 8.984 9.259 1,554,722 -0.05(-0.49%)
Apr 30, 2018 9.579 9.602 9.213 9.304 1,688,472 -0.23(-2.40%)
Apr 27, 2018 9.717 9.717 9.442 9.534 1,371,372 -0.14(-1.42%)
Apr 26, 2018 9.579 9.809 9.534 9.671 1,163,923 +0.09(+0.96%)
Apr 25, 2018 9.350 9.625 9.350 9.579 1,056,541 +0.18(+1.95%)
Apr 24, 2018 9.442 9.488 9.259 9.396 1,615,655 +0.00(+0.00%)
Apr 23, 2018 9.213 9.488 9.213 9.396 690,900 +0.18(+1.99%)
Apr 20, 2018 9.396 9.488 9.213 9.213 826,130 -0.14(-1.47%)
Apr 19, 2018 9.534 9.763 9.327 9.350 2,618,387 -0.23(-2.39%)
Apr 18, 2018 9.350 9.625 9.350 9.579 1,556,395 +0.18(+1.95%)
Apr 17, 2018 9.167 9.442 9.167 9.396 1,849,600 +0.32(+3.54%)
Apr 16, 2018 8.938 9.144 8.846 9.075 1,688,601 +0.23(+2.59%)
Apr 13, 2018 8.800 8.938 8.754 8.846 2,151,822 +0.09(+1.05%)
Apr 12, 2018 8.846 8.984 8.663 8.754 2,039,245 -0.05(-0.52%)
Apr 11, 2018 8.754 8.963 8.754 8.800 1,797,357 -0.05(-0.52%)
Apr 10, 2018 8.892 8.984 8.800 8.846 1,241,535 +0.05(+0.52%)
Apr 09, 2018 8.938 8.984 8.709 8.800 1,122,191 -0.09(-1.03%)
Apr 06, 2018 8.800 8.938 8.709 8.892 1,524,012 +0.05(+0.52%)
Apr 05, 2018 8.892 8.984 8.732 8.846 1,033,497 -0.05(-0.52%)
Apr 04, 2018 8.479 8.892 8.479 8.892 2,262,583 +0.32(+3.74%)
Apr 03, 2018 8.709 8.800 8.479 8.571 2,265,364 -0.09(-1.06%)
Apr 02, 2018 8.846 8.915 8.548 8.663 2,457,856 -0.18(-2.07%)
Mar 29, 2018 8.846 8.846 8.846 0 +0.14(+1.58%)
Mar 28, 2018 8.709 8.892 8.663 8.709 982,034 +0.00(+0.00%)
Mar 27, 2018 8.938 8.984 8.709 8.709 1,655,170 -0.14(-1.55%)
Mar 26, 2018 8.571 9.075 8.525 8.846 3,228,732 +0.37(+4.32%)
Mar 23, 2018 8.663 8.846 8.479 8.479 2,019,507 -0.18(-2.12%)
Mar 22, 2018 8.709 8.846 8.640 8.663 2,168,507 -0.09(-1.05%)
Mar 21, 2018 8.846 8.984 8.709 8.754 2,774,944 +0.00(+0.00%)
Mar 20, 2018 9.075 9.213 8.754 8.754 2,646,713 -0.32(-3.54%)
Mar 19, 2018 9.213 9.259 9.075 9.075 2,662,388 -0.09(-1.00%)
Mar 16, 2018 9.167 9.304 9.144 9.167 2,178,059 +0.05(+0.50%)
Mar 15, 2018 9.121 9.213 9.075 9.121 1,753,715 -0.05(-0.50%)
Mar 14, 2018 9.304 9.304 8.938 9.167 2,409,479 +0.14(+1.52%)
Mar 13, 2018 9.075 9.167 8.984 9.029 1,835,922 -0.01(-0.10%)
Mar 12, 2018 9.039 9.129 8.902 9.039 2,468,988 -0.05(-0.50%)
Mar 09, 2018 8.902 9.266 8.902 9.084 3,033,738 +0.18(+2.04%)
Mar 08, 2018 9.311 9.311 8.857 8.902 3,619,884 -0.41(-4.39%)
Mar 07, 2018 9.357 9.311 2,027,382 +0.09(+0.99%)
Mar 06, 2018 9.129 9.266 8.902 9.220 1,742,736 +0.09(+1.00%)
Mar 05, 2018 9.129 9.266 9.039 9.129 1,207,963 +0.00(+0.00%)
Mar 02, 2018 8.857 9.243 8.834 9.129 2,128,067 +0.18(+2.03%)
Mar 01, 2018 8.948 9.061 8.880 8.948 2,893,008 -0.05(-0.51%)
Feb 28, 2018 9.493 9.493 8.948 8.993 2,877,719 -0.50(-5.26%)
Feb 27, 2018 9.538 9.811 9.447 9.493 2,058,321 -0.05(-0.48%)
Feb 26, 2018 9.175 9.584 9.084 9.538 2,016,581 +0.41(+4.48%)
Feb 23, 2018 9.175 9.220 9.039 9.129 1,395,337 +0.05(+0.50%)
Feb 22, 2018 9.266 9.402 9.039 9.084 1,583,211 -0.18(-1.96%)
Feb 21, 2018 9.402 9.629 9.220 9.266 1,807,152 -0.14(-1.45%)
Feb 20, 2018 9.357 9.538 9.311 9.402 1,294,213 -0.05(-0.48%)
Feb 16, 2018 9.447 9.447 9.447 0 +0.09(+0.97%)
Feb 15, 2018 9.357 9.470 9.129 9.357 2,578,908 +0.00(+0.00%)
Feb 14, 2018 9.039 9.402 8.948 9.357 2,619,511 +0.23(+2.49%)
Feb 13, 2018 8.902 9.175 8.857 9.129 1,657,122 +0.23(+2.55%)
Feb 12, 2018 9.129 9.198 8.766 8.902 1,855,615 -0.23(-2.49%)
Feb 09, 2018 9.039 9.175 8.539 9.129 5,075,342 +0.14(+1.52%)
Feb 08, 2018 9.175 9.266 8.993 8.993 2,822,608 -0.18(-1.98%)
Feb 07, 2018 9.175 9.288 9.084 9.175 3,051,066 +0.00(+0.00%)
Feb 06, 2018 8.857 9.307 8.857 9.175 4,526,064 -0.09(-0.98%)
Feb 05, 2018 9.493 9.674 9.129 9.266 3,410,887 -0.32(-3.32%)
Feb 02, 2018 10.04 10.08 9.447 9.584 5,816,013 -0.50(-4.96%)
Feb 01, 2018 9.947 10.08 9.856 10.08 5,329,930 +0.05(+0.45%)
Jan 31, 2018 10.04 10.08 9.811 10.04 5,354,516 +0.00(+0.00%)
Jan 30, 2018 10.04 10.08 9.856 10.04 5,069,466 -0.05(-0.45%)
Jan 29, 2018 9.947 10.13 9.811 10.08 3,785,324 +0.14(+1.37%)
Jan 26, 2018 10.04 10.04 9.720 9.947 2,924,175 -0.05(-0.45%)
Jan 25, 2018 10.22 10.22 9.788 9.992 3,848,933 -0.23(-2.22%)
Jan 24, 2018 10.36 10.49 10.13 10.22 3,368,791 -0.09(-0.88%)
Jan 23, 2018 10.31 10.40 10.24 10.31 1,065,469 +0.00(+0.00%)
Jan 22, 2018 10.22 10.40 10.13 10.31 1,948,014 +0.09(+0.89%)
Jan 19, 2018 10.27 10.31 10.17 10.22 1,017,642 -0.09(-0.88%)
Jan 18, 2018 10.27 10.42 10.17 10.31 1,852,170 +0.00(+0.00%)
Jan 17, 2018 10.45 10.54 10.24 10.31 1,571,620 -0.09(-0.87%)
Jan 16, 2018 10.40 10.58 10.29 10.40 3,427,572 +0.09(+0.88%)
Jan 12, 2018 10.31 10.31 10.31 0 +0.14(+1.34%)
Jan 11, 2018 10.08 10.17 9.947 10.17 2,932,755 +0.05(+0.45%)
Jan 10, 2018 10.13 10.13 2,982,738 +0.23(+2.29%)
Jan 09, 2018 10.13 10.27 9.856 9.902 1,957,409 -0.23(-2.24%)
Jan 08, 2018 10.08 10.17 9.947 10.13 2,287,503 +0.00(+0.00%)
Jan 05, 2018 10.04 10.24 9.947 10.13 2,386,119 +0.14(+1.36%)
Jan 04, 2018 9.902 10.20 9.856 9.992 3,683,455 +0.14(+1.38%)
Jan 03, 2018 9.947 10.13 9.811 9.856 2,266,200 -0.05(-0.46%)
Jan 02, 2018 9.856 9.902 9.606 9.902 3,713,183 +0.09(+0.93%)
Dec 29, 2017 9.811 9.811 9.811 0 -0.18(-1.82%)
Dec 28, 2017 9.947 10.04 9.811 9.992 2,508,554 +0.05(+0.46%)
Dec 27, 2017 10.13 10.15 9.902 9.947 1,744,972 -0.18(-1.79%)
Dec 26, 2017 10.27 10.40 10.08 10.13 1,661,095 -0.18(-1.76%)
Dec 22, 2017 10.27 10.45 10.17 10.31 1,664,570 +0.05(+0.44%)
Dec 21, 2017 10.17 10.45 10.08 10.27 2,969,056 +0.09(+0.89%)
Dec 20, 2017 10.27 10.40 10.17 10.17 1,840,168 -0.14(-1.32%)
Dec 19, 2017 10.54 10.58 10.27 10.31 1,617,888 -0.27(-2.57%)
Dec 18, 2017 10.54 10.63 10.17 10.58 3,467,672 +0.05(+0.43%)
Dec 15, 2017 10.27 10.58 10.08 10.54 5,372,005 +0.32(+3.11%)
Dec 14, 2017 9.856 10.22 9.743 10.22 3,972,094 +0.41(+4.17%)
Dec 13, 2017 9.811 9.947 9.674 9.811 3,978,864 +0.00(+0.00%)
Dec 12, 2017 9.992 10.02 9.697 9.811 5,429,591 -0.14(-1.37%)
Dec 11, 2017 9.947 10.02 9.833 9.947 2,420,985 +0.05(+0.46%)
Dec 08, 2017 10.17 10.22 9.811 9.902 3,731,395 +0.00(+0.00%)
Dec 07, 2017 10.04 10.22 9.947 3,102,206 +0.00(+0.00%)
Dec 06, 2017 10.31 10.31 9.947 10.04 4,124,719 -0.23(-2.21%)
Dec 05, 2017 10.72 10.81 10.27 10.27 3,715,736 -0.36(-3.42%)
Dec 04, 2017 10.81 10.88 10.49 10.63 2,916,923 -0.09(-0.85%)
Dec 01, 2017 10.58 10.72 10.40 10.72 5,974,395 +0.18(+1.72%)
Nov 30, 2017 10.99 11.08 10.49 10.54 6,954,329 -0.45(-4.13%)
Nov 29, 2017 11.08 11.29 10.95 10.99 6,810,536 -0.09(-0.82%)
Nov 28, 2017 10.95 11.15 10.72 11.08 5,877,019 +0.18(+1.67%)
Nov 27, 2017 10.81 10.99 10.72 10.90 6,081,209 +0.08(+0.76%)
Nov 24, 2017 10.64 11.09 10.50 10.82 15,336,296 +0.09(+0.84%)
Nov 22, 2017 10.35 10.77 10.32 10.73 10,906,749 +0.23(+2.15%)
Nov 21, 2017 10.73 10.73 10.28 10.50 17,735,712 -0.23(-2.10%)
Nov 20, 2017 10.28 10.77 10.23 10.73 11,722,584 +0.41(+3.93%)
Nov 17, 2017 10.68 10.73 10.10 10.32 34,841,440 +0.18(+1.78%)
Nov 16, 2017 10.10 10.37 9.963 10.14 9,828,898 +0.14(+1.35%)
Nov 15, 2017 9.872 10.50 9.737 10.01 8,057,617 +0.09(+0.91%)
Nov 14, 2017 9.467 9.917 9.286 9.917 10,478,173 +0.50(+5.26%)
Nov 13, 2017 9.737 9.737 9.377 9.422 5,875,994 -0.23(-2.34%)
Nov 10, 2017 9.737 9.872 9.534 9.647 7,738,804 -0.14(-1.38%)
Nov 09, 2017 9.692 9.963 9.647 9.782 6,639,791 -0.05(-0.46%)
Nov 08, 2017 9.782 9.917 9.647 9.827 4,689,951 -0.05(-0.46%)
Nov 07, 2017 9.602 10.05 9.557 9.872 5,329,414 +0.27(+2.82%)
Nov 06, 2017 10.01 10.05 9.422 9.602 8,016,227 -0.05(-0.47%)
Nov 03, 2017 9.917 9.963 9.467 9.647 6,470,245 -0.27(-2.73%)
Nov 02, 2017 9.872 10.14 9.241 9.917 10,441,372 +0.23(+2.33%)
Nov 01, 2017 9.917 10.05 9.602 9.692 4,914,193 -0.27(-2.71%)
Oct 31, 2017 10.01 10.08 9.917 9.963 2,450,398 +0.00(+0.00%)
Oct 30, 2017 10.01 10.14 9.872 9.963 2,322,664 -0.14(-1.34%)
Oct 27, 2017 10.19 10.19 9.917 10.10 1,062,345 -0.05(-0.44%)
Oct 26, 2017 10.10 10.28 10.03 10.14 2,098,453 +0.05(+0.45%)
Oct 25, 2017 9.963 10.14 9.872 10.10 1,872,354 +0.09(+0.90%)
Oct 24, 2017 10.05 10.05 9.872 10.01 1,802,612 +0.00(+0.00%)
Oct 23, 2017 9.963 10.14 9.872 10.01 3,208,217 +0.00(+0.00%)
Oct 20, 2017 10.32 10.37 9.917 10.01 6,462,509 -0.23(-2.20%)
Oct 19, 2017 10.59 11.09 10.10 10.23 1,326,547 -0.41(-3.81%)
Oct 18, 2017 10.41 10.68 10.41 10.64 311,351 +0.23(+2.16%)
Oct 17, 2017 10.46 10.46 10.28 10.41 429,779 -0.09(-0.86%)
Oct 16, 2017 10.46 10.68 10.35 10.50 304,732 +0.09(+0.87%)
Oct 13, 2017 10.55 10.59 10.32 10.41 409,136 -0.14(-1.28%)
Oct 12, 2017 10.73 10.82 10.32 10.55 711,274 -0.27(-2.50%)
Oct 11, 2017 10.95 11.13 10.59 10.82 1,953,254 -0.18(-1.64%)
Oct 10, 2017 11.04 11.18 10.91 11.00 481,515 -0.05(-0.41%)
Oct 09, 2017 11.09 11.18 10.95 11.04 322,323 -0.05(-0.41%)
Oct 06, 2017 10.95 11.13 10.84 11.09 300,372 +0.14(+1.24%)
Oct 05, 2017 10.73 11.04 10.73 10.95 599,821 +0.14(+1.25%)
Oct 04, 2017 11.04 11.04 10.46 10.82 557,580 -0.09(-0.83%)
Oct 03, 2017 10.68 10.95 10.59 10.91 2,056,051 +0.32(+2.98%)
Oct 02, 2017 10.37 10.77 10.28 10.59 765,947 +0.27(+2.62%)
Sep 29, 2017 10.23 10.50 10.19 10.32 394,517 +0.05(+0.44%)
Sep 28, 2017 10.37 10.46 10.19 10.28 538,756 +0.00(+0.00%)
Sep 27, 2017 10.19 10.37 10.01 10.28 716,542 +0.14(+1.33%)
Sep 26, 2017 10.10 10.37 10.10 10.14 591,062 +0.05(+0.45%)
Sep 25, 2017 10.10 10.23 10.08 10.10 375,334 +0.00(+0.00%)
Sep 22, 2017 10.19 10.23 10.01 10.10 428,465 -0.05(-0.44%)
Sep 21, 2017 10.28 10.28 10.05 10.14 303,394 +0.00(+0.00%)
Sep 20, 2017 10.10 10.21 10.08 10.14 337,761 +0.09(+0.90%)
Sep 19, 2017 10.05 10.19 9.985 10.05 448,336 +0.05(+0.45%)
Sep 18, 2017 10.28 10.37 9.917 10.01 2,031,364 +0.54(+5.71%)
Sep 15, 2017 9.602 9.602 9.377 9.467 673,360 -0.09(-0.94%)
Sep 14, 2017 9.422 9.647 9.377 9.557 551,897 +0.14(+1.44%)
Sep 13, 2017 9.286 9.422 9.286 9.422 333,660 +0.14(+1.46%)
Sep 12, 2017 9.377 9.422 9.286 9.286 399,762 -0.05(-0.48%)
Sep 11, 2017 9.331 9.377 9.241 9.331 398,305 +0.05(+0.49%)
Sep 08, 2017 9.377 9.377 9.241 9.286 131,584 -0.09(-0.96%)
Sep 07, 2017 9.377 9.467 9.241 9.377 374,632 -0.05(-0.48%)
Sep 06, 2017 9.602 9.241 9.422 563,390 +0.05(+0.48%)
Sep 05, 2017 9.151 9.422 9.106 9.377 660,980 +0.23(+2.46%)
Sep 01, 2017 9.241 9.286 9.151 9.151 109,794 -0.14(-1.46%)
Aug 31, 2017 9.241 9.331 9.106 9.286 327,402 +0.09(+0.98%)
Aug 30, 2017 9.106 9.264 9.016 9.196 356,584 +0.05(+0.49%)
Aug 29, 2017 9.151 9.196 9.038 9.151 242,743 +0.00(+0.00%)
Aug 28, 2017 9.286 9.331 9.151 9.151 284,718 -0.18(-1.93%)
Aug 25, 2017 9.151 9.377 9.151 9.331 236,768 +0.18(+1.97%)
Aug 24, 2017 9.151 9.151 9.016 9.151 277,235 +0.05(+0.50%)
Aug 23, 2017 9.061 9.196 8.971 9.106 223,728 +0.00(+0.00%)
Aug 22, 2017 9.061 9.331 8.993 9.106 242,723 +0.00(+0.00%)
Aug 21, 2017 8.926 9.151 8.790 9.106 347,328 +0.23(+2.54%)
Aug 18, 2017 8.790 8.971 8.700 8.881 419,017 +0.00(+0.00%)
Aug 17, 2017 9.061 9.241 8.881 8.881 580,113 -0.18(-1.99%)
Aug 16, 2017 9.151 9.241 8.971 9.061 424,056 -0.09(-0.99%)
Aug 15, 2017 9.196 9.286 9.061 9.151 350,299 -0.09(-0.98%)
Aug 14, 2017 9.196 9.286 9.016 9.241 472,589 +0.05(+0.49%)
Aug 11, 2017 8.790 9.241 8.655 9.196 758,319 +0.29(+3.29%)
Aug 10, 2017 8.728 9.166 8.684 8.903 500,472 +0.18(+2.01%)
Aug 09, 2017 8.772 8.815 8.552 8.728 323,485 +0.00(+0.00%)
Aug 08, 2017 8.377 8.815 8.377 8.728 825,723 +0.39(+4.74%)
Aug 07, 2017 8.421 8.552 8.289 8.333 234,289 -0.04(-0.52%)
Aug 04, 2017 8.508 8.508 8.377 8.377 306,621 -0.13(-1.55%)
Aug 03, 2017 8.684 8.684 8.421 8.508 398,809 -0.13(-1.52%)
Aug 02, 2017 8.684 8.772 8.465 8.640 544,648 -0.13(-1.50%)
Aug 01, 2017 8.640 8.772 8.465 8.772 357,120 +0.13(+1.52%)
Jul 31, 2017 8.728 8.728 8.487 8.640 438,582 -0.09(-1.01%)
Jul 28, 2017 9.210 9.342 8.508 8.728 782,243 -0.31(-3.40%)
Jul 27, 2017 8.596 9.079 8.508 9.035 797,154 +0.39(+4.57%)
Jul 26, 2017 8.552 8.684 8.530 8.640 388,335 +0.13(+1.55%)
Jul 25, 2017 8.465 8.684 8.377 8.508 498,442 +0.13(+1.57%)
Jul 24, 2017 8.421 8.508 8.333 8.377 472,474 +0.00(+0.00%)
Jul 21, 2017 8.508 8.508 8.333 8.377 532,529 -0.04(-0.52%)
Jul 20, 2017 8.508 8.618 8.399 8.421 479,076 -0.09(-1.03%)
Jul 19, 2017 8.421 8.596 8.421 8.508 471,926 +0.04(+0.52%)
Jul 18, 2017 8.552 8.684 8.421 8.465 379,620 -0.13(-1.53%)
Jul 17, 2017 8.552 8.684 8.421 8.596 413,238 +0.09(+1.03%)
Jul 14, 2017 8.508 8.684 8.465 8.508 321,194 -0.04(-0.51%)
Jul 13, 2017 8.728 8.728 8.377 8.552 481,193 +0.09(+1.04%)
Jul 12, 2017 8.640 8.772 8.421 8.465 380,159 -0.09(-1.03%)
Jul 11, 2017 8.640 8.640 8.377 8.552 899,735 -0.09(-1.02%)
Jul 10, 2017 8.772 8.772 8.421 8.640 434,943 -0.09(-1.01%)
Jul 07, 2017 8.772 8.794 8.640 8.728 1,060,983 -0.09(-0.99%)
Jul 06, 2017 8.903 8.903 8.684 8.815 964,686 -0.18(-1.95%)
Jul 05, 2017 8.947 9.035 8.728 8.991 359,215 +0.04(+0.49%)
Jul 03, 2017 9.079 9.166 8.903 8.947 102,041 -0.13(-1.45%)
Jun 30, 2017 9.254 9.298 8.969 9.079 317,536 -0.13(-1.43%)
Jun 29, 2017 9.210 9.320 9.079 9.210 467,359 -0.09(-0.94%)
Jun 28, 2017 9.430 9.517 9.232 9.298 320,519 -0.04(-0.47%)
Jun 27, 2017 9.517 9.517 9.035 9.342 643,113 -0.09(-0.93%)
Jun 26, 2017 9.035 9.561 8.991 9.430 526,420 +0.44(+4.88%)
Jun 23, 2017 8.815 9.079 8.728 8.991 659,514 +0.22(+2.50%)
Jun 22, 2017 8.859 8.903 8.728 8.772 907,952 -0.04(-0.50%)
Jun 21, 2017 9.035 9.035 8.772 8.815 336,189 -0.13(-1.47%)
Jun 20, 2017 8.991 9.122 8.859 8.947 557,018 +0.00(+0.00%)
Jun 19, 2017 8.991 9.096 8.859 8.947 574,505 +0.00(+0.00%)
Jun 16, 2017 8.772 8.991 8.684 8.947 710,194 +0.22(+2.51%)
Jun 15, 2017 8.772 8.859 8.728 8.728 443,031 +0.00(+0.00%)
Jun 14, 2017 8.903 8.991 8.728 8.728 469,575 -0.13(-1.49%)
Jun 13, 2017 8.859 9.035 8.772 8.859 466,418 +0.00(+0.00%)
Jun 12, 2017 8.903 9.210 8.859 8.859 512,684 -0.09(-0.98%)
Jun 09, 2017 8.947 9.101 8.815 8.947 382,109 +0.09(+0.99%)
Jun 08, 2017 8.859 9.013 8.772 8.859 241,854 +0.00(+0.00%)
Jun 07, 2017 8.947 9.122 8.728 8.859 306,219 -0.18(-1.94%)
Jun 06, 2017 8.859 9.342 8.728 9.035 537,127 +0.09(+0.98%)
Jun 05, 2017 9.035 9.079 8.750 8.947 427,832 -0.22(-2.39%)
Jun 02, 2017 9.517 9.693 9.122 9.166 522,081 -0.26(-2.79%)
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.