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 (%)
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%)
Jun 01, 2006
22.77
23.06
22.70
23.00
530,450
+0.28(+1.24%)
May 31, 2006
22.95
23.11
22.72
22.72
706,328
-0.14(-0.63%)
May 30, 2006
23.40
23.45
22.86
22.87
282,296
-0.66(-2.79%)
May 26, 2006
23.24
23.61
23.11
23.52
446,089
+0.34(+1.47%)
May 25, 2006
23.42
23.42
23.04
23.18
337,559
-0.06(-0.26%)
May 24, 2006
23.25
23.35
23.02
23.24
496,307
-0.07(-0.29%)
May 23, 2006
23.90
24.09
23.28
23.31
364,075
-0.55(-2.32%)
May 22, 2006
23.78
23.95
23.59
23.86
550,161
+0.02(+0.07%)
May 19, 2006
23.58
23.87
23.51
23.85
338,145
+0.17(+0.72%)
May 18, 2006
24.12
24.33
23.68
23.68
399,509
-0.32(-1.35%)
May 17, 2006
24.22
24.43
23.98
24.00
382,144
-0.31(-1.26%)
May 16, 2006
24.08
24.41
24.03
24.31
330,871
+0.19(+0.78%)
May 15, 2006
23.96
24.31
23.84
24.12
366,422
+0.08(+0.32%)
May 12, 2006
24.40
24.55
24.02
24.04
463,923
-0.42(-1.71%)
May 11, 2006
25.02
25.02
24.44
24.46
410,304
-0.51(-2.05%)
May 10, 2006
24.92
25.13
24.78
24.97
397,397
-0.03(-0.14%)
May 09, 2006
25.51
25.57
24.94
25.01
685,560
-0.50(-1.97%)
May 08, 2006
25.53
27.03
24.76
25.51
2,355,757
+1.97(+8.36%)
May 05, 2006
23.59
23.78
23.34
23.54
366,539
+0.12(+0.51%)
May 04, 2006
23.23
23.52
23.00
23.42
462,985
+0.04(+0.18%)
May 03, 2006
22.42
23.56
22.42
23.38
1,016,432
+0.95(+4.26%)
May 02, 2006
22.20
22.47
22.18
22.42
485,512
+0.23(+1.04%)
May 01, 2006
22.57
22.65
22.16
22.19
590,523
-0.37(-1.62%)
Apr 28, 2006
22.44
22.68
22.44
22.56
415,466
+0.10(+0.46%)
Apr 27, 2006
22.33
22.59
22.13
22.46
565,062
+0.09(+0.38%)
Apr 26, 2006
22.52
22.75
22.37
22.37
528,103
-0.19(-0.83%)
Apr 25, 2006
22.54
22.64
22.50
22.56
634,287
-0.03(-0.15%)
Apr 24, 2006
22.53
22.65
22.34
22.59
527,986
+0.09(+0.42%)
Apr 21, 2006
22.76
22.81
22.39
22.50
902,035
-0.24(-1.05%)
Apr 20, 2006
22.70
22.98
22.67
22.74
474,601
+0.08(+0.34%)
Apr 19, 2006
22.71
22.99
22.61
22.66
608,944
-0.05(-0.23%)
Apr 18, 2006
23.58
23.75
22.41
22.71
1,313,043
-0.87(-3.69%)
Apr 17, 2006
23.69
23.74
23.44
23.58
252,142
-0.14(-0.58%)
Apr 13, 2006
23.69
23.86
23.55
23.72
186,789
+0.03(+0.11%)
Apr 12, 2006
23.56
23.77
23.46
23.69
224,218
+0.09(+0.40%)
Apr 11, 2006
24.49
24.62
23.57
23.60
468,734
-0.93(-3.79%)
Apr 10, 2006
24.36
24.73
24.31
24.53
239,823
+0.13(+0.52%)
Apr 07, 2006
24.46
24.77
24.24
24.40
322,188
-0.06(-0.24%)
Apr 06, 2006
24.22
24.50
24.05
24.46
353,281
+0.18(+0.74%)
Apr 05, 2006
24.03
24.33
24.03
24.28
470,025
+0.21(+0.89%)
Apr 04, 2006
24.03
24.18
23.86
24.07
359,617
-0.13(-0.53%)
Apr 03, 2006
24.12
24.56
24.02
24.20
535,730
+0.40(+1.68%)
Mar 31, 2006
23.84
23.97
23.78
23.80
263,875
+0.04(+0.18%)
Mar 30, 2006
23.77
23.86
23.52
23.75
354,806
-0.02(-0.07%)
Mar 29, 2006
23.64
23.77
23.50
23.77
330,754
+0.12(+0.50%)
Mar 28, 2006
24.19
24.22
23.63
23.65
292,269
-0.50(-2.08%)
Mar 27, 2006
24.29
24.29
24.04
24.15
248,622
-0.20(-0.81%)
Mar 24, 2006
24.15
24.39
24.07
24.35
227,034
+0.24(+0.99%)
Mar 23, 2006
24.07
24.22
24.03
24.11
234,308
+0.04(+0.18%)
Mar 22, 2006
24.26
24.30
23.98
24.07
432,362
-0.20(-0.84%)
Mar 21, 2006
24.44
24.52
24.21
24.27
339,319
-0.23(-0.94%)
Mar 20, 2006
24.59
24.71
24.34
24.50
259,417
-0.13(-0.52%)
Mar 17, 2006
24.68
24.76
24.50
24.63
705,389
-0.01(-0.03%)
Mar 16, 2006
24.88
24.90
24.54
24.64
357,153
-0.22(-0.89%)
Mar 15, 2006
24.73
24.88
24.55
24.86
217,882
+0.09(+0.38%)
Mar 14, 2006
24.50
24.80
24.40
24.77
366,891
+0.21(+0.87%)
Mar 13, 2006
24.46
24.76
24.45
24.55
473,897
+0.12(+0.49%)
Mar 10, 2006
24.32
24.58
24.07
24.44
498,067
-0.03(-0.14%)
Mar 09, 2006
24.31
24.59
24.22
24.47
499,357
+0.18(+0.74%)
Mar 08, 2006
24.41
24.72
23.70
24.29
927,143
-0.22(-0.90%)
Mar 07, 2006
24.59
24.73
24.48
24.51
455,828
-0.18(-0.72%)
Mar 06, 2006
23.80
24.82
23.80
24.69
521,181
+0.09(+0.35%)
Mar 03, 2006
24.44
24.83
24.40
24.61
468,147
+0.10(+0.42%)
Mar 02, 2006
24.33
24.60
24.24
24.50
458,526
+0.15(+0.63%)
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
.