Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2010
7.091
7.177
6.955
7.117
139,867
-0.03(-0.36%)
Oct 28, 2010
7.185
7.262
7.040
7.142
150,808
+0.03(+0.48%)
Oct 27, 2010
7.159
7.227
6.963
7.108
166,276
-0.14(-2.00%)
Oct 25, 2010
7.313
7.458
7.227
7.253
105,539
+0.00(+0.00%)
Oct 22, 2010
7.355
7.355
7.210
7.253
71,393
-0.07(-0.93%)
Oct 21, 2010
7.509
7.543
7.100
7.321
220,164
-0.14(-1.83%)
Oct 20, 2010
7.296
7.602
7.245
7.458
117,489
+0.22(+3.06%)
Oct 19, 2010
7.483
7.594
7.117
7.236
156,156
-0.32(-4.18%)
Oct 18, 2010
7.492
7.611
7.449
7.551
158,131
+0.04(+0.57%)
Oct 15, 2010
7.287
7.560
7.202
7.509
360,906
+0.36(+5.01%)
Oct 14, 2010
7.458
7.458
6.955
7.151
266,980
-0.32(-4.33%)
Oct 13, 2010
7.287
7.628
7.253
7.475
139,835
+0.21(+2.93%)
Oct 12, 2010
7.500
7.543
7.091
7.262
203,907
-0.29(-3.84%)
Oct 11, 2010
7.330
7.696
7.227
7.551
151,401
+0.25(+3.38%)
Oct 08, 2010
7.304
7.406
6.844
7.304
147,951
+0.45(+6.59%)
Oct 07, 2010
6.818
6.989
6.776
6.852
546
+0.07(+1.00%)
Oct 06, 2010
6.767
6.810
6.708
6.784
100,415
-0.03(-0.50%)
Oct 05, 2010
6.818
6.938
6.784
6.818
265,423
+0.07(+1.01%)
Oct 04, 2010
6.870
6.921
6.631
6.750
197,776
-0.13(-1.86%)
Oct 01, 2010
6.878
6.921
6.656
6.878
91,402
+0.18(+2.63%)
Sep 30, 2010
6.702
7.006
6.639
6.702
187,100
-0.17(-2.44%)
Sep 29, 2010
6.784
6.921
6.725
6.870
164,880
+0.04(+0.62%)
Sep 28, 2010
6.639
6.852
6.469
6.827
258
+0.19(+2.82%)
Sep 27, 2010
6.784
6.784
6.494
6.639
164,431
-0.13(-1.89%)
Sep 24, 2010
6.435
6.767
6.435
6.767
326,220
+0.47(+7.44%)
Sep 23, 2010
6.298
6.656
6.154
6.298
29,964
-0.01(-0.12%)
Sep 22, 2010
6.494
6.494
6.188
6.306
365,576
-0.26(-3.91%)
Sep 21, 2010
6.605
6.716
6.503
6.563
195,418
-0.03(-0.52%)
Sep 20, 2010
6.171
6.656
6.051
6.597
454,413
+0.43(+6.91%)
Sep 17, 2010
6.171
6.256
5.966
6.171
311,330
+0.17(+2.84%)
Sep 15, 2010
6.068
6.068
5.838
6.000
177,371
-0.09(-1.40%)
Sep 14, 2010
6.213
6.256
6.034
6.085
265,785
-0.17(-2.72%)
Sep 13, 2010
5.864
6.316
5.864
6.256
418,547
+0.47(+8.10%)
Sep 10, 2010
5.787
5.898
5.744
5.787
182,825
+0.03(+0.44%)
Sep 09, 2010
6.060
6.137
5.702
5.762
292,682
-0.20(-3.43%)
Sep 08, 2010
5.753
6.000
5.685
5.966
443,480
+0.26(+4.48%)
Sep 07, 2010
6.205
6.205
5.676
5.710
869
-0.51(-8.22%)
Sep 03, 2010
5.770
6.341
5.574
6.222
1,062,787
+0.50(+8.79%)
Sep 02, 2010
5.139
5.821
5.139
5.719
432
+0.67(+13.34%)
Sep 01, 2010
4.764
5.071
4.764
5.046
517,863
+0.31(+6.47%)
Aug 31, 2010
4.713
5.020
4.577
4.739
12,085
+0.18(+3.93%)
Aug 30, 2010
4.543
4.722
4.415
4.560
449,520
+0.05(+1.13%)
Aug 27, 2010
4.509
4.517
4.261
4.509
302,459
+0.16(+3.73%)
Aug 26, 2010
4.449
4.550
4.236
4.347
603,541
-0.07(-1.54%)
Aug 25, 2010
4.381
4.475
4.313
4.415
603
+0.01(+0.19%)
Aug 24, 2010
4.585
4.628
4.304
4.406
2,449
-0.32(-6.85%)
Aug 23, 2010
5.063
5.267
4.705
4.730
700,061
-0.28(-5.61%)
Aug 20, 2010
5.369
5.369
4.892
5.011
938,201
-0.42(-7.69%)
Aug 19, 2010
5.625
5.651
5.301
5.429
911
-0.25(-4.35%)
Aug 18, 2010
5.787
5.830
5.557
5.676
9,361
-0.10(-1.77%)
Aug 17, 2010
5.608
5.847
5.540
5.779
1,453
+0.26(+4.63%)
Aug 16, 2010
5.540
5.659
5.386
5.523
385,205
-0.20(-3.57%)
Aug 13, 2010
5.727
5.855
5.659
5.727
117,469
-0.09(-1.61%)
Aug 12, 2010
5.847
5.932
5.668
5.821
340,769
-0.19(-3.12%)
Aug 11, 2010
6.443
6.443
5.992
6.009
221,873
-0.52(-7.96%)
Aug 10, 2010
6.810
6.852
6.401
6.529
1,125
-0.38(-5.55%)
Aug 09, 2010
7.083
7.108
6.887
6.912
94,820
-0.07(-0.98%)
Aug 06, 2010
6.980
6.989
6.784
6.980
139,936
+0.02(+0.24%)
Aug 05, 2010
7.151
7.217
6.895
6.963
198,423
-0.29(-4.00%)
Aug 04, 2010
7.236
7.441
7.142
7.253
287,780
+0.03(+0.47%)
Aug 03, 2010
7.389
7.492
7.202
7.219
142,159
-0.19(-2.53%)
Aug 02, 2010
7.330
7.449
7.168
7.406
180,046
+0.26(+3.70%)
Jul 30, 2010
7.142
7.364
7.048
7.142
176,955
-0.20(-2.78%)
Jul 29, 2010
7.398
7.526
7.159
7.347
225,397
-0.01(-0.12%)
Jul 28, 2010
7.355
7.747
7.262
7.355
977
-0.39(-5.06%)
Jul 27, 2010
7.756
7.977
7.620
7.747
345,578
+0.09(+1.11%)
Jul 26, 2010
7.355
7.679
7.330
7.662
403,455
+0.36(+4.90%)
Jul 23, 2010
6.861
7.330
6.810
7.304
257,353
+0.43(+6.20%)
Jul 22, 2010
6.818
6.938
6.708
6.878
189,571
+0.14(+2.15%)
Jul 21, 2010
6.938
7.040
6.682
6.733
237,805
-0.18(-2.59%)
Jul 20, 2010
6.972
7.031
6.716
6.912
439,384
-0.14(-1.93%)
Jul 19, 2010
7.057
7.066
6.904
7.048
230,712
+0.08(+1.10%)
Jul 16, 2010
6.972
7.423
6.946
6.972
296,522
-0.50(-6.73%)
Jul 15, 2010
7.833
7.858
7.364
7.475
231,067
-0.37(-4.67%)
Jul 14, 2010
7.969
7.995
7.781
7.841
91,203
-0.15(-1.92%)
Jul 13, 2010
7.995
8.012
7.713
7.995
2,390
+0.20(+2.51%)
Jul 12, 2010
7.688
7.858
7.560
7.798
149,064
+0.07(+0.88%)
Jul 09, 2010
7.730
7.739
7.509
7.730
113,622
+0.20(+2.60%)
Jul 08, 2010
7.534
7.543
7.313
7.534
726
+0.26(+3.63%)
Jul 07, 2010
7.253
7.287
7.100
7.270
397,936
+0.07(+0.95%)
Jul 06, 2010
7.202
7.628
7.125
7.202
1,222
-0.14(-1.97%)
Jul 02, 2010
7.347
7.551
7.066
7.347
237,525
-0.15(-2.05%)
Jul 01, 2010
7.543
7.713
7.253
7.500
567,907
-0.02(-0.23%)
Jun 30, 2010
7.517
8.088
7.466
7.517
3,208
-0.45(-5.67%)
Jun 29, 2010
8.489
8.497
7.867
7.969
689,558
-0.83(-9.40%)
Jun 25, 2010
8.796
9.111
8.480
8.796
3,119,734
+0.01(+0.10%)
Jun 24, 2010
8.506
8.821
8.361
8.787
631,436
+0.24(+2.79%)
Jun 23, 2010
8.412
8.693
8.242
8.549
354,877
+0.14(+1.72%)
Jun 22, 2010
8.591
8.838
8.301
8.404
277,448
-0.24(-2.76%)
Jun 21, 2010
9.000
9.094
8.617
8.642
220,406
-0.34(-3.80%)
Jun 18, 2010
8.983
9.316
8.941
8.983
302,768
-0.20(-2.14%)
Jun 17, 2010
9.256
9.264
8.840
9.179
411,731
-0.10(-1.10%)
Jun 16, 2010
9.273
9.341
9.060
9.281
241,955
+0.00(+0.00%)
Jun 15, 2010
8.583
9.290
8.472
9.281
453,608
+0.66(+7.61%)
Jun 14, 2010
8.796
8.864
8.463
8.625
453,692
-0.10(-1.17%)
Jun 11, 2010
8.821
9.111
8.523
8.727
488,842
-0.25(-2.75%)
Jun 10, 2010
9.111
9.401
8.906
8.975
215,130
-0.07(-0.75%)
Jun 09, 2010
8.762
9.273
8.762
9.043
263,121
+0.30(+3.41%)
Jun 08, 2010
9.188
9.188
8.600
8.745
360,507
-0.38(-4.20%)
Jun 07, 2010
10.19
10.19
9.103
9.128
284,983
-0.97(-9.62%)
Jun 04, 2010
10.10
10.64
10.07
10.10
233,208
-0.64(-5.95%)
Jun 03, 2010
10.59
10.78
10.56
10.74
379,855
+0.14(+1.36%)
Jun 02, 2010
10.48
10.66
10.36
10.59
913,575
+0.18(+1.72%)
Jun 01, 2010
10.34
10.76
10.30
10.41
272,845
-0.24(-2.24%)
May 28, 2010
10.65
11.20
10.50
10.65
313,781
-0.32(-2.95%)
May 27, 2010
10.41
10.99
10.24
10.98
213,802
+0.86(+8.51%)
May 26, 2010
10.32
10.65
10.11
10.12
255,281
-0.14(-1.41%)
May 25, 2010
10.22
10.32
9.691
10.26
141,367
-0.13(-1.23%)
May 24, 2010
10.41
10.98
10.30
10.39
258,579
+0.00(+0.00%)
May 21, 2010
10.23
10.67
10.05
10.39
179,310
+0.08(+0.74%)
May 20, 2010
10.37
10.65
10.29
10.31
404,179
-0.77(-6.92%)
May 19, 2010
11.05
11.47
11.03
11.08
400,945
-0.13(-1.14%)
May 18, 2010
11.33
11.54
11.17
11.21
287,264
-0.09(-0.75%)
May 17, 2010
11.26
11.51
10.70
11.29
318,207
+0.01(+0.08%)
May 14, 2010
11.28
11.31
11.14
11.28
249,143
-0.05(-0.45%)
May 13, 2010
11.35
11.42
11.27
11.34
234,753
-0.02(-0.15%)
May 12, 2010
11.63
11.66
11.29
11.35
321,739
-0.14(-1.19%)
May 11, 2010
11.66
11.78
11.47
11.49
266,994
+0.21(+1.89%)
May 10, 2010
11.11
11.28
11.01
11.28
363,141
+0.49(+4.50%)
May 07, 2010
10.62
11.14
10.41
10.79
639,924
+1.03(+10.57%)
May 06, 2010
11.63
11.91
9.375
9.759
703,928
-1.96(-16.73%)
May 05, 2010
11.77
12.15
11.38
11.72
217,133
-0.24(-2.00%)
May 04, 2010
12.09
12.20
11.80
11.96
309,254
-0.40(-3.24%)
May 03, 2010
12.40
12.63
12.07
12.36
297,815
-0.05(-0.41%)
Apr 30, 2010
12.64
12.77
12.38
12.41
187,582
-0.27(-2.15%)
Apr 29, 2010
12.72
12.83
12.55
12.68
257,199
+0.13(+1.02%)
Apr 28, 2010
12.39
12.75
12.29
12.55
330,979
+0.20(+1.66%)
Apr 27, 2010
12.78
13.09
12.27
12.35
272,636
-0.44(-3.46%)
Apr 26, 2010
12.78
12.88
12.72
12.79
335,239
+0.10(+0.81%)
Apr 23, 2010
12.78
12.84
12.45
12.69
143,692
-0.05(-0.40%)
Apr 22, 2010
12.77
12.86
12.62
12.74
289,000
-0.10(-0.80%)
Apr 21, 2010
12.71
12.92
12.61
12.84
243,585
+0.12(+0.94%)
Apr 20, 2010
12.52
12.78
12.42
12.72
332,611
+0.37(+2.97%)
Apr 19, 2010
12.74
12.99
12.01
12.36
392,478
-0.35(-2.75%)
Apr 16, 2010
13.45
13.64
12.65
12.71
668,635
-0.72(-5.33%)
Apr 15, 2010
12.86
13.51
12.57
13.42
519,662
+0.65(+5.07%)
Apr 14, 2010
11.44
12.88
11.44
12.78
582,329
+1.41(+12.45%)
Apr 13, 2010
11.32
11.40
11.08
11.36
326,909
+0.12(+1.06%)
Apr 12, 2010
11.16
11.53
11.16
11.24
342,508
+0.05(+0.46%)
Apr 09, 2010
10.63
11.34
10.63
11.19
228,320
+0.49(+4.62%)
Apr 08, 2010
10.47
10.88
10.37
10.70
162,036
+0.10(+0.97%)
Apr 07, 2010
10.70
10.94
10.36
10.59
417,421
-0.10(-0.96%)
Apr 06, 2010
10.16
10.97
10.12
10.70
695,702
+0.57(+5.64%)
Apr 05, 2010
10.24
10.38
10.10
10.13
240,126
-0.17(-1.66%)
Apr 01, 2010
10.18
10.30
10.30
10.30
233,721
+0.16(+1.60%)
Mar 31, 2010
10.24
10.40
10.02
10.13
163,272
-0.06(-0.58%)
Mar 30, 2010
10.10
10.44
10.06
10.19
308,925
+0.18(+1.79%)
Mar 29, 2010
9.878
10.07
9.691
10.01
213,101
+0.25(+2.53%)
Mar 26, 2010
9.656
9.983
9.554
9.767
312,354
+0.21(+2.23%)
Mar 25, 2010
9.801
10.21
9.503
9.554
535,342
+0.03(+0.36%)
Mar 24, 2010
9.810
9.810
9.452
9.520
148,537
-0.26(-2.62%)
Mar 23, 2010
9.648
9.818
9.460
9.776
231,119
+0.20(+2.05%)
Mar 22, 2010
10.09
10.14
9.563
9.580
222,477
-0.55(-5.47%)
Mar 19, 2010
9.375
10.23
9.213
10.13
607,928
+0.81(+8.68%)
Mar 18, 2010
9.341
9.401
9.290
9.324
81,973
-0.09(-1.00%)
Mar 17, 2010
9.460
9.563
9.358
9.418
99,449
-0.07(-0.72%)
Mar 16, 2010
9.418
9.563
9.247
9.486
116,669
+0.12(+1.27%)
Mar 15, 2010
9.401
9.426
9.350
9.367
183,177
-0.38(-3.85%)
Mar 12, 2010
10.08
10.09
9.691
9.742
106,947
-0.25(-2.47%)
Mar 11, 2010
9.674
10.03
9.674
9.989
88,741
+0.20(+2.00%)
Mar 10, 2010
9.452
9.810
9.128
9.793
351,657
+0.26(+2.77%)
Mar 09, 2010
9.929
9.929
9.486
9.529
171,318
-0.38(-3.87%)
Mar 08, 2010
10.39
10.40
9.912
9.912
200,546
-0.37(-3.57%)
Mar 05, 2010
10.24
10.38
10.11
10.28
123,627
+0.09(+0.92%)
Mar 04, 2010
9.938
10.23
9.665
10.18
150,896
+0.25(+2.49%)
Mar 03, 2010
10.06
10.16
9.622
9.938
261,589
-0.14(-1.43%)
Mar 02, 2010
9.750
10.14
9.554
10.08
769,006
+0.36(+3.67%)
Mar 01, 2010
8.864
10.26
8.864
9.725
743,549
+1.06(+12.19%)
Feb 26, 2010
8.523
8.898
8.489
8.668
403,585
+0.18(+2.11%)
Feb 25, 2010
7.654
8.506
7.654
8.489
237,549
+0.79(+10.30%)
Feb 24, 2010
7.671
7.926
7.594
7.696
183,091
+0.15(+2.03%)
Feb 23, 2010
7.381
7.756
7.330
7.543
259,150
-0.06(-0.78%)
Feb 22, 2010
7.321
7.713
7.279
7.602
172,419
+0.27(+3.72%)
Feb 19, 2010
7.193
7.458
7.134
7.330
67,083
+0.07(+0.94%)
Feb 18, 2010
7.347
7.628
7.193
7.262
89,959
-0.09(-1.27%)
Feb 17, 2010
7.781
7.816
7.347
7.355
123,919
-0.36(-4.64%)
Feb 16, 2010
7.151
7.807
7.057
7.713
126,317
+0.57(+8.00%)
Feb 12, 2010
7.210
7.142
7.142
7.142
96,680
-0.21(-2.90%)
Feb 11, 2010
6.921
7.372
6.844
7.355
173,980
+0.44(+6.41%)
Feb 10, 2010
7.066
7.176
6.844
6.912
108,829
-0.15(-2.17%)
Feb 09, 2010
7.074
7.151
6.887
7.066
108,091
+0.05(+0.73%)
Feb 08, 2010
6.997
7.210
6.887
7.014
95,774
-0.03(-0.48%)
Feb 05, 2010
7.423
7.423
6.733
7.048
171,927
-0.38(-5.05%)
Feb 04, 2010
7.671
7.722
7.389
7.423
129,675
-0.25(-3.22%)
Feb 03, 2010
7.960
7.988
7.585
7.671
117,656
-0.33(-4.15%)
Feb 02, 2010
7.296
8.054
7.168
8.003
176,462
+0.80(+11.12%)
Feb 01, 2010
7.210
7.355
7.100
7.202
94,619
-0.01(-0.12%)
Jan 29, 2010
7.108
7.466
7.006
7.210
148,723
+0.08(+1.08%)
Jan 28, 2010
7.193
7.202
7.134
7.134
60,881
-0.03(-0.36%)
Jan 27, 2010
7.100
7.176
6.801
7.159
98,867
+0.02(+0.24%)
Jan 26, 2010
7.296
7.296
6.985
7.142
156,550
-0.17(-2.33%)
Jan 25, 2010
7.185
7.509
7.074
7.313
187,120
+0.25(+3.50%)
Jan 22, 2010
7.270
7.270
6.912
7.066
271,448
-0.27(-3.72%)
Jan 21, 2010
7.066
7.568
7.006
7.338
225,644
+0.33(+4.74%)
Jan 20, 2010
7.006
7.185
6.938
7.006
243,828
+0.01(+0.12%)
Jan 19, 2010
6.955
7.031
6.878
6.997
68,014
+0.09(+1.36%)
Jan 15, 2010
6.716
6.904
6.904
6.904
286,051
+0.26(+3.98%)
Jan 14, 2010
6.443
6.673
6.384
6.639
55,977
+0.19(+2.91%)
Jan 13, 2010
6.341
6.494
6.205
6.452
134,909
+0.08(+1.20%)
Jan 12, 2010
6.512
6.546
6.256
6.375
136,153
-0.22(-3.36%)
Jan 11, 2010
6.614
6.673
6.384
6.597
52,694
-0.03(-0.51%)
Jan 08, 2010
6.554
6.699
6.486
6.631
89,690
+0.10(+1.57%)
Jan 07, 2010
6.350
6.580
6.316
6.529
99,345
+0.22(+3.51%)
Jan 06, 2010
6.043
6.358
6.026
6.307
148,869
+0.21(+3.50%)
Jan 05, 2010
6.051
6.094
5.992
6.094
66,986
+0.02(+0.28%)
Jan 04, 2010
6.009
6.154
5.923
6.077
139,428
+0.05(+0.85%)
Dec 31, 2009
5.881
6.026
6.026
6.026
72,627
+0.09(+1.43%)
Dec 30, 2009
6.128
6.128
5.855
5.941
292,949
-0.21(-3.46%)
Dec 29, 2009
6.034
6.222
5.935
6.154
62,063
+0.05(+0.84%)
Dec 28, 2009
6.384
6.392
5.975
6.102
207,296
-0.34(-5.29%)
Dec 24, 2009
6.503
6.691
6.426
6.443
62,627
-0.09(-1.43%)
Dec 23, 2009
6.818
6.887
6.477
6.537
169,894
-0.28(-4.13%)
Dec 22, 2009
6.324
6.904
6.239
6.818
283,116
+0.44(+6.95%)
Dec 21, 2009
6.111
6.605
6.094
6.375
152,766
+0.19(+3.03%)
Dec 18, 2009
5.915
6.264
5.898
6.188
355,680
+0.31(+5.22%)
Dec 17, 2009
5.592
5.949
5.591
5.881
73,557
+0.15(+2.68%)
Dec 16, 2009
5.727
5.744
5.625
5.728
73,933
+0.06(+1.05%)
Dec 15, 2009
5.847
5.906
5.361
5.668
509,177
-0.26(-4.32%)
Dec 14, 2009
5.591
5.949
5.574
5.923
292,843
+0.28(+4.98%)
Dec 11, 2009
5.540
5.659
5.446
5.642
101,589
+0.07(+1.22%)
Dec 10, 2009
5.463
5.574
5.429
5.574
133,453
+0.09(+1.71%)
Dec 09, 2009
5.412
5.514
5.369
5.480
138,166
+0.01(+0.16%)
Dec 08, 2009
5.463
5.472
5.310
5.472
90,961
+0.03(+0.63%)
Dec 07, 2009
5.404
5.480
5.327
5.438
119,073
+0.08(+1.43%)
Dec 04, 2009
5.011
5.378
4.926
5.361
243,511
+0.40(+8.08%)
Dec 03, 2009
5.173
5.216
4.918
4.960
99,895
-0.26(-4.90%)
Dec 02, 2009
5.182
5.310
5.114
5.216
72,038
-0.02(-0.33%)
Dec 01, 2009
5.259
5.369
5.190
5.233
163,168
-0.03(-0.65%)
Nov 30, 2009
5.020
5.352
5.020
5.267
492,302
+0.17(+3.34%)
Nov 27, 2009
5.054
5.131
4.833
5.097
123,275
-0.09(-1.64%)
Nov 25, 2009
5.233
5.267
5.156
5.182
101,821
-0.01(-0.16%)
Nov 24, 2009
5.190
5.276
5.063
5.190
258,964
-0.05(-0.98%)
Nov 23, 2009
5.344
5.489
5.097
5.242
263,380
-0.09(-1.60%)
Nov 20, 2009
5.361
5.378
5.284
5.327
122,804
-0.09(-1.73%)
Nov 19, 2009
5.540
5.548
5.335
5.421
92,837
-0.14(-2.60%)
Nov 18, 2009
5.710
5.787
5.497
5.565
96,402
-0.11(-1.95%)
Nov 17, 2009
5.565
5.719
5.565
5.676
134,406
+0.09(+1.68%)
Nov 16, 2009
5.548
5.642
5.455
5.583
169,347
+0.15(+2.83%)
Nov 13, 2009
5.352
5.489
5.335
5.429
153,633
-0.01(-0.16%)
Nov 12, 2009
5.668
5.830
5.421
5.438
155,097
-0.26(-4.63%)
Nov 11, 2009
5.565
5.771
5.565
5.702
180,259
+0.22(+4.04%)
Nov 10, 2009
5.523
5.676
5.378
5.480
223,479
-0.16(-2.87%)
Nov 09, 2009
5.685
5.753
5.422
5.642
246,811
-0.07(-1.19%)
Nov 06, 2009
5.744
5.915
5.557
5.710
191,910
-0.14(-2.33%)
Nov 05, 2009
5.625
5.864
5.525
5.847
219,936
+0.26(+4.73%)
Nov 04, 2009
5.736
5.864
5.514
5.583
405,170
-0.04(-0.76%)
Nov 03, 2009
6.230
6.298
5.182
5.625
1,248,648
-0.95(-14.40%)
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
.