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 (%)
Apr 30, 2004
39.80
39.80
38.72
38.86
491,027
-0.78(-1.96%)
Apr 29, 2004
40.29
40.51
39.20
39.64
641,562
-0.72(-1.79%)
Apr 28, 2004
40.78
40.82
40.25
40.36
403,850
-0.53(-1.29%)
Apr 27, 2004
40.91
41.32
39.42
40.89
1,038,021
-0.66(-1.60%)
Apr 26, 2004
41.76
41.77
41.45
41.56
384,608
-0.07(-0.16%)
Apr 23, 2004
41.56
41.63
41.15
41.63
292,739
-0.02(-0.04%)
Apr 22, 2004
40.87
41.76
40.87
41.64
500,883
+0.78(+1.90%)
Apr 21, 2004
40.64
40.89
40.33
40.87
189,371
+0.14(+0.36%)
Apr 20, 2004
40.58
41.09
40.54
40.72
289,336
+0.26(+0.63%)
Apr 19, 2004
40.44
40.89
40.19
40.47
301,890
-0.11(-0.27%)
Apr 16, 2004
40.30
40.67
40.16
40.58
223,396
+0.27(+0.68%)
Apr 15, 2004
40.81
40.81
40.18
40.30
238,180
-0.50(-1.23%)
Apr 14, 2004
40.44
40.99
40.43
40.81
246,980
+0.26(+0.65%)
Apr 13, 2004
40.99
41.49
40.47
40.54
364,310
-0.44(-1.08%)
Apr 12, 2004
41.68
42.67
40.68
40.99
922,333
+1.18(+2.98%)
Apr 08, 2004
39.52
40.07
39.50
39.80
457,470
+0.59(+1.50%)
Apr 07, 2004
39.11
39.41
38.94
39.21
339,201
+0.02(+0.04%)
Apr 06, 2004
39.25
39.34
39.06
39.20
212,602
-0.13(-0.33%)
Apr 05, 2004
39.80
39.85
39.12
39.32
547,111
-0.57(-1.43%)
Apr 02, 2004
40.06
40.12
39.59
39.90
681,102
+0.70(+1.78%)
Apr 01, 2004
38.56
39.57
38.56
39.20
467,913
+0.61(+1.59%)
Mar 31, 2004
38.19
38.84
38.19
38.58
379,446
+0.31(+0.80%)
Mar 30, 2004
38.18
38.28
37.84
38.28
269,038
+0.09(+0.25%)
Mar 29, 2004
38.52
38.75
37.94
38.18
467,795
-0.30(-0.78%)
Mar 26, 2004
37.88
38.55
37.84
38.48
561,308
+0.61(+1.60%)
Mar 25, 2004
37.07
38.27
37.07
37.88
586,299
+0.93(+2.51%)
Mar 24, 2004
37.03
37.03
36.86
36.95
410,890
-0.21(-0.57%)
Mar 23, 2004
37.29
37.29
36.66
37.16
628,655
+0.30(+0.81%)
Mar 22, 2004
37.15
37.15
36.48
36.86
302,829
-0.50(-1.35%)
Mar 19, 2004
37.46
37.79
37.27
37.36
209,903
-0.02(-0.05%)
Mar 18, 2004
37.71
37.77
37.23
37.38
458,526
-0.12(-0.32%)
Mar 17, 2004
37.20
37.54
36.98
37.50
537,842
+0.41(+1.10%)
Mar 16, 2004
37.50
37.93
36.78
37.09
779,542
+0.11(+0.30%)
Mar 15, 2004
38.31
38.31
36.77
36.98
379,563
-1.45(-3.77%)
Mar 12, 2004
37.96
38.46
37.90
38.43
162,267
+0.55(+1.46%)
Mar 11, 2004
38.40
38.40
37.77
37.88
390,357
-0.37(-0.96%)
Mar 10, 2004
39.25
39.27
38.24
38.24
236,772
-1.00(-2.54%)
Mar 09, 2004
39.89
39.89
39.04
39.24
204,389
-0.56(-1.41%)
Mar 08, 2004
40.44
40.68
39.73
39.80
484,691
-0.67(-1.66%)
Mar 05, 2004
40.82
40.82
40.26
40.48
373,462
-0.43(-1.06%)
Mar 04, 2004
40.10
40.91
40.10
40.91
823,189
+1.83(+4.69%)
Mar 03, 2004
39.16
39.16
38.70
39.08
508,861
-0.04(-0.11%)
Mar 02, 2004
40.00
40.00
39.09
39.12
378,859
-0.89(-2.22%)
Mar 01, 2004
39.34
40.08
39.23
40.01
276,312
+0.66(+1.69%)
Feb 27, 2004
39.82
39.82
39.03
39.34
571,046
-0.29(-0.73%)
Feb 26, 2004
39.73
39.82
39.37
39.63
511,442
-0.10(-0.26%)
Feb 25, 2004
39.30
39.83
39.10
39.73
300,834
+0.39(+1.00%)
Feb 24, 2004
38.16
39.45
37.80
39.34
1,014,672
+1.09(+2.85%)
Feb 23, 2004
39.33
39.72
38.25
38.25
826,943
-1.30(-3.28%)
Feb 20, 2004
39.97
39.97
39.04
39.55
508,861
-0.32(-0.81%)
Feb 19, 2004
40.40
40.78
39.87
39.87
285,581
-0.40(-0.99%)
Feb 18, 2004
40.44
40.44
39.67
40.27
507,336
-0.23(-0.57%)
Feb 17, 2004
40.31
40.59
40.20
40.50
367,126
+0.19(+0.47%)
Feb 13, 2004
40.70
40.91
40.17
40.31
509,213
-0.30(-0.73%)
Feb 12, 2004
41.76
41.79
40.48
40.61
330,402
-1.07(-2.56%)
Feb 11, 2004
40.57
41.83
40.39
41.68
1,078,382
+1.15(+2.84%)
Feb 10, 2004
40.53
40.73
40.47
40.53
458,644
-0.09(-0.21%)
Feb 09, 2004
40.40
40.93
40.28
40.61
528,338
+0.43(+1.06%)
Feb 06, 2004
39.42
40.25
39.42
40.19
315,266
+0.62(+1.57%)
Feb 05, 2004
39.83
39.88
39.36
39.56
366,774
-0.20(-0.49%)
Feb 04, 2004
40.48
40.55
39.63
39.76
406,901
-0.89(-2.20%)
Feb 03, 2004
40.40
40.85
40.40
40.65
247,801
+0.21(+0.53%)
Feb 02, 2004
40.52
40.78
40.27
40.44
345,420
-0.14(-0.34%)
Jan 30, 2004
40.98
41.05
40.48
40.58
170,480
-0.49(-1.18%)
Jan 29, 2004
41.38
41.82
40.77
41.06
345,185
-0.03(-0.06%)
Jan 28, 2004
42.27
42.39
41.00
41.09
407,605
-1.10(-2.61%)
Jan 27, 2004
42.91
43.04
42.18
42.19
342,721
-0.87(-2.02%)
Jan 26, 2004
42.74
43.24
42.70
43.06
272,323
+0.23(+0.54%)
Jan 23, 2004
43.13
43.84
42.71
42.83
407,488
-0.49(-1.12%)
Jan 22, 2004
42.09
43.46
42.09
43.31
398,688
+1.44(+3.44%)
Jan 21, 2004
42.42
42.42
41.68
41.87
520,242
-0.54(-1.27%)
Jan 20, 2004
43.04
43.05
42.10
42.41
286,755
-0.63(-1.47%)
Jan 16, 2004
43.36
43.41
42.95
43.04
206,383
-0.15(-0.36%)
Jan 15, 2004
43.13
43.49
42.64
43.19
225,626
-0.02(-0.04%)
Jan 14, 2004
43.41
43.64
42.97
43.21
149,126
-0.03(-0.06%)
Jan 13, 2004
43.47
43.72
43.04
43.24
132,231
-0.20(-0.45%)
Jan 12, 2004
43.42
43.53
43.15
43.43
342,135
+0.44(+1.03%)
Jan 09, 2004
42.83
43.66
42.61
42.99
751,383
-1.29(-2.91%)
Jan 08, 2004
44.49
44.66
44.14
44.28
314,093
-0.25(-0.56%)
Jan 07, 2004
44.62
44.70
43.77
44.52
403,029
-0.14(-0.31%)
Jan 06, 2004
45.68
45.68
44.54
44.66
428,607
-1.19(-2.60%)
Jan 05, 2004
45.26
45.85
45.26
45.85
218,938
+0.69(+1.53%)
Jan 02, 2004
45.31
45.60
44.91
45.16
248,270
+0.03(+0.06%)
Dec 31, 2003
45.30
45.72
44.96
45.14
193,829
-0.09(-0.21%)
Dec 30, 2003
45.28
45.51
45.09
45.23
260,121
+0.14(+0.32%)
Dec 29, 2003
44.66
45.33
44.69
45.09
197,349
+0.43(+0.95%)
Dec 26, 2003
44.69
44.94
44.47
44.66
108,178
-0.03(-0.08%)
Dec 24, 2003
45.13
45.13
44.69
44.69
62,185
-0.39(-0.87%)
Dec 23, 2003
45.16
45.34
45.09
45.09
298,488
+0.21(+0.47%)
Dec 22, 2003
44.23
44.92
44.31
44.87
280,888
+0.64(+1.45%)
Dec 19, 2003
44.45
44.47
43.92
44.23
509,448
-0.09(-0.19%)
Dec 18, 2003
44.03
44.62
44.03
44.32
492,552
+0.34(+0.78%)
Dec 17, 2003
43.85
44.06
43.82
43.98
299,896
+0.07(+0.16%)
Dec 16, 2003
44.08
44.09
43.79
43.91
193,946
-0.08(-0.17%)
Dec 15, 2003
44.31
44.39
43.82
43.99
420,394
+0.01(+0.02%)
Dec 12, 2003
43.83
44.09
43.47
43.98
366,774
+0.09(+0.21%)
Dec 11, 2003
43.42
43.94
43.39
43.88
399,157
+0.33(+0.76%)
Dec 10, 2003
42.96
43.65
42.87
43.55
921,746
+0.80(+1.87%)
Dec 09, 2003
42.62
42.89
42.61
42.75
403,381
+0.03(+0.06%)
Dec 08, 2003
41.76
42.77
41.76
42.73
665,028
+0.90(+2.16%)
Dec 05, 2003
41.62
42.49
41.44
41.82
759,830
+0.21(+0.51%)
Dec 04, 2003
41.00
41.81
40.86
41.61
799,605
+0.71(+1.73%)
Dec 03, 2003
40.91
41.20
40.82
40.90
667,022
+0.17(+0.42%)
Dec 02, 2003
40.66
41.00
40.63
40.73
880,211
+0.93(+2.33%)
Dec 01, 2003
39.50
39.80
39.47
39.80
707,266
+0.43(+1.08%)
Nov 28, 2003
38.95
39.41
38.95
39.38
86,824
+0.43(+1.09%)
Nov 26, 2003
38.72
38.95
38.72
38.95
423,445
+0.34(+0.88%)
Nov 25, 2003
38.63
38.98
38.44
38.61
758,071
+0.01(+0.02%)
Nov 24, 2003
38.69
38.78
38.33
38.60
291,565
+0.03(+0.07%)
Nov 21, 2003
38.69
38.83
38.50
38.57
233,839
+0.05(+0.13%)
Nov 20, 2003
38.69
39.00
38.52
38.52
550,044
+0.09(+0.22%)
Nov 19, 2003
38.65
38.80
38.32
38.44
372,289
-0.26(-0.66%)
Nov 18, 2003
39.46
39.46
38.68
38.69
166,022
-0.38(-0.98%)
Nov 17, 2003
39.10
39.14
38.86
39.08
278,190
-0.53(-1.33%)
Nov 14, 2003
40.48
40.62
39.61
39.61
229,146
-0.67(-1.67%)
Nov 13, 2003
40.02
40.35
39.99
40.28
238,532
+0.18(+0.45%)
Nov 12, 2003
39.55
39.80
39.50
40.10
198,053
+0.51(+1.29%)
Nov 11, 2003
39.39
39.90
39.24
39.59
479,294
+0.20(+0.50%)
Nov 10, 2003
39.28
39.47
39.01
39.39
309,751
+0.09(+0.24%)
Nov 07, 2003
39.63
39.72
38.92
39.30
932,893
-0.33(-0.84%)
Nov 06, 2003
37.71
39.76
37.71
39.63
554,620
+0.85(+2.20%)
Nov 05, 2003
39.38
39.38
38.56
38.78
226,799
-0.05(-0.13%)
Nov 04, 2003
39.38
39.38
38.62
38.83
371,599
-0.32(-0.83%)
Nov 03, 2003
39.21
39.34
38.96
39.15
150,769
+0.11(+0.28%)
Oct 31, 2003
39.28
39.28
38.75
39.04
210,607
-0.45(-1.14%)
Oct 30, 2003
39.64
39.66
39.36
39.50
228,676
-0.14(-0.34%)
Oct 29, 2003
39.97
39.97
39.29
39.63
364,779
-0.34(-0.85%)
Oct 28, 2003
39.63
40.06
39.63
39.97
171,888
+0.33(+0.84%)
Oct 27, 2003
39.34
39.97
39.34
39.64
136,103
+0.31(+0.78%)
Oct 24, 2003
39.33
39.38
39.01
39.33
262,937
-0.02(-0.04%)
Oct 23, 2003
38.98
39.45
38.85
39.35
253,902
+0.35(+0.90%)
Oct 22, 2003
38.93
39.12
38.90
39.00
237,241
-0.03(-0.09%)
Oct 21, 2003
39.16
39.48
39.00
39.04
282,648
-0.06(-0.15%)
Oct 20, 2003
39.81
39.81
38.49
39.09
382,731
-0.49(-1.25%)
Oct 17, 2003
40.07
40.59
39.55
39.59
394,347
-0.41(-1.02%)
Oct 16, 2003
39.81
40.19
39.81
40.00
105,010
+0.29(+0.73%)
Oct 15, 2003
39.55
40.02
39.46
39.71
411,594
+0.08(+0.19%)
Oct 14, 2003
39.67
39.79
39.32
39.63
141,265
+0.06(+0.15%)
Oct 13, 2003
39.63
39.80
39.38
39.57
130,236
-0.06(-0.15%)
Oct 10, 2003
39.42
40.02
39.42
39.63
257,774
+0.43(+1.11%)
Oct 09, 2003
39.42
40.06
39.18
39.20
250,265
+0.07(+0.17%)
Oct 08, 2003
39.42
39.63
39.12
39.13
275,139
-0.43(-1.10%)
Oct 07, 2003
39.64
39.65
39.27
39.56
300,130
-0.13(-0.32%)
Oct 06, 2003
39.67
40.02
39.59
39.69
265,283
+0.09(+0.22%)
Oct 03, 2003
39.54
39.78
39.14
39.61
405,728
+0.28(+0.72%)
Oct 02, 2003
39.37
39.55
38.99
39.32
316,087
-0.21(-0.54%)
Oct 01, 2003
39.04
39.76
39.04
39.54
480,936
+1.34(+3.50%)
Sep 30, 2003
38.05
38.94
38.05
38.20
590,054
+0.70(+1.86%)
Sep 29, 2003
37.64
37.81
36.74
37.50
666,436
-0.14(-0.36%)
Sep 26, 2003
37.71
37.75
37.46
37.64
767,105
-0.07(-0.18%)
Sep 25, 2003
37.85
38.06
37.66
37.71
584,656
-0.14(-0.38%)
Sep 24, 2003
39.17
38.99
37.85
37.85
440,457
-1.32(-3.37%)
Sep 23, 2003
39.27
39.44
39.00
39.17
301,656
-0.09(-0.24%)
Sep 22, 2003
39.76
39.76
39.07
39.27
267,747
-0.66(-1.64%)
Sep 19, 2003
40.49
40.49
39.49
39.92
321,250
-0.63(-1.56%)
Sep 18, 2003
40.28
40.66
40.04
40.55
300,717
+0.27(+0.68%)
Sep 17, 2003
40.83
40.91
39.89
40.28
407,957
-0.49(-1.21%)
Sep 16, 2003
40.71
41.09
40.59
40.77
321,133
+0.08(+0.19%)
Sep 15, 2003
40.78
41.18
40.47
40.70
209,903
-0.17(-0.42%)
Sep 12, 2003
41.17
41.24
40.59
40.87
309,517
-0.48(-1.15%)
Sep 11, 2003
41.55
41.86
41.15
41.34
187,963
-0.33(-0.80%)
Sep 10, 2003
42.26
42.35
41.09
41.68
296,728
-0.75(-1.77%)
Sep 09, 2003
42.83
42.87
42.24
42.43
167,782
-0.36(-0.84%)
Sep 08, 2003
43.25
43.69
42.70
42.79
315,031
-0.55(-1.28%)
Sep 05, 2003
44.03
44.03
43.23
43.34
418,751
-0.69(-1.57%)
Sep 04, 2003
42.83
44.22
42.79
44.03
862,025
+2.01(+4.79%)
Sep 03, 2003
42.40
42.53
41.93
42.02
445,737
-0.37(-0.86%)
Sep 02, 2003
43.04
43.23
42.24
42.38
466,270
-0.51(-1.19%)
Aug 29, 2003
42.00
43.09
42.00
42.90
384,022
+0.79(+1.88%)
Aug 28, 2003
41.91
42.13
41.46
42.10
297,314
+0.25(+0.59%)
Aug 27, 2003
41.68
41.89
41.34
41.86
217,765
+0.09(+0.22%)
Aug 26, 2003
41.69
41.92
41.40
41.76
251,673
+0.08(+0.18%)
Aug 25, 2003
41.98
42.23
41.57
41.69
383,552
-0.25(-0.59%)
Aug 22, 2003
41.85
42.19
41.72
41.93
522,823
+0.51(+1.23%)
Aug 21, 2003
40.88
41.42
40.71
41.42
195,706
+0.72(+1.76%)
Aug 20, 2003
40.36
40.71
40.31
40.71
406,901
+0.35(+0.87%)
Aug 19, 2003
39.59
40.44
39.50
40.36
864,958
+0.98(+2.49%)
Aug 18, 2003
39.29
39.67
38.35
39.38
494,664
+0.15(+0.39%)
Aug 15, 2003
39.13
39.25
39.10
39.22
198,053
+0.09(+0.22%)
Aug 14, 2003
38.86
39.21
38.61
39.14
323,127
+0.20(+0.53%)
Aug 13, 2003
38.61
39.05
38.43
38.93
581,254
+0.41(+1.06%)
Aug 12, 2003
38.57
38.57
38.44
38.52
744,812
-0.03(-0.09%)
Aug 11, 2003
39.29
39.29
38.53
38.56
546,289
-0.55(-1.40%)
Aug 08, 2003
38.35
39.42
38.23
39.10
491,379
+0.96(+2.53%)
Aug 07, 2003
37.82
38.17
37.66
38.14
336,620
+0.36(+0.95%)
Aug 06, 2003
38.53
38.53
37.57
37.78
458,761
-0.75(-1.95%)
Aug 05, 2003
39.08
39.16
38.46
38.53
252,729
-0.72(-1.82%)
Aug 04, 2003
39.70
40.02
38.85
39.25
387,541
-0.45(-1.14%)
Aug 01, 2003
40.42
40.68
39.46
39.70
438,932
-0.69(-1.71%)
Jul 31, 2003
39.42
40.71
39.42
40.39
407,957
+0.89(+2.24%)
Jul 30, 2003
39.46
39.92
39.21
39.50
840,436
-0.12(-0.30%)
Jul 29, 2003
39.91
40.23
39.38
39.62
498,301
-0.16(-0.41%)
Jul 28, 2003
39.49
40.14
39.24
39.79
342,721
+0.49(+1.26%)
Jul 25, 2003
39.35
39.51
38.50
39.29
569,403
-0.06(-0.15%)
Jul 24, 2003
40.06
40.14
39.30
39.35
406,314
-0.60(-1.49%)
Jul 23, 2003
40.91
40.92
39.78
39.95
865,780
-0.84(-2.05%)
Jul 22, 2003
40.87
41.29
40.48
40.78
435,882
-0.04(-0.10%)
Jul 21, 2003
41.36
41.36
40.65
40.82
440,575
-0.53(-1.28%)
Jul 18, 2003
41.36
41.94
41.14
41.35
330,988
+0.13(+0.31%)
Jul 17, 2003
41.25
41.58
41.15
41.23
473,545
-0.09(-0.21%)
Jul 16, 2003
41.38
41.62
41.11
41.31
725,218
+0.14(+0.35%)
Jul 15, 2003
41.17
41.23
40.73
41.17
382,027
+0.38(+0.92%)
Jul 14, 2003
40.82
41.09
40.51
40.79
182,096
+0.31(+0.76%)
Jul 11, 2003
40.48
40.86
40.27
40.48
234,543
+0.14(+0.36%)
Jul 10, 2003
40.36
40.49
40.01
40.34
367,009
-0.14(-0.34%)
Jul 09, 2003
40.02
40.82
39.96
40.48
443,860
+0.47(+1.17%)
Jul 08, 2003
40.67
40.74
39.94
40.01
448,084
-0.66(-1.63%)
Jul 07, 2003
40.44
41.05
40.38
40.67
292,387
+0.52(+1.29%)
Jul 03, 2003
40.03
40.46
39.61
40.15
350,582
+0.11(+0.28%)
Jul 02, 2003
41.22
41.22
39.46
40.04
1,056,676
-1.18(-2.85%)
Jul 01, 2003
41.70
41.70
40.68
41.22
387,307
-0.55(-1.33%)
Jun 30, 2003
41.51
42.09
41.48
41.77
411,477
+0.37(+0.89%)
Jun 27, 2003
41.75
42.09
41.36
41.40
154,054
-0.28(-0.67%)
Jun 26, 2003
41.78
42.30
41.59
41.69
589,350
-0.09(-0.20%)
Jun 25, 2003
42.32
42.91
41.77
41.77
200,400
-0.55(-1.29%)
Jun 24, 2003
42.69
43.17
42.29
42.32
132,113
-0.38(-0.88%)
Jun 23, 2003
43.19
43.26
42.49
42.69
213,775
-0.51(-1.18%)
Jun 20, 2003
43.13
43.54
43.02
43.20
282,296
+0.56(+1.32%)
Jun 19, 2003
43.29
43.46
42.51
42.64
256,014
-0.73(-1.69%)
Jun 18, 2003
43.47
43.47
42.53
43.37
181,979
-0.09(-0.22%)
Jun 17, 2003
43.98
43.98
43.12
43.47
243,812
-0.43(-0.97%)
Jun 16, 2003
43.00
43.98
42.90
43.89
192,539
+1.02(+2.39%)
Jun 13, 2003
43.17
43.42
42.76
42.87
229,615
-0.23(-0.53%)
Jun 12, 2003
42.90
43.15
42.51
43.10
202,394
+0.21(+0.50%)
Jun 11, 2003
42.53
43.04
42.21
42.89
267,747
-0.05(-0.12%)
Jun 10, 2003
42.58
43.02
42.43
42.94
163,441
+0.48(+1.12%)
Jun 09, 2003
43.16
43.51
42.15
42.46
409,834
-0.75(-1.74%)
Jun 06, 2003
44.02
44.62
43.08
43.21
368,417
-0.58(-1.32%)
Jun 05, 2003
43.25
43.93
42.79
43.79
200,634
+0.38(+0.86%)
Jun 04, 2003
42.38
43.52
42.38
43.42
140,561
+0.87(+2.04%)
Jun 03, 2003
42.61
42.88
42.19
42.55
391,765
-0.24(-0.56%)
Jun 02, 2003
41.76
43.40
41.39
42.79
500,413
+1.41(+3.40%)
May 30, 2003
40.83
41.61
40.83
41.38
626,661
+0.59(+1.44%)
May 29, 2003
40.82
40.97
40.71
40.79
470,963
+0.19(+0.46%)
May 28, 2003
40.20
40.84
39.99
40.60
275,491
+0.42(+1.04%)
May 27, 2003
39.84
40.42
39.46
40.19
261,998
+0.21(+0.53%)
May 23, 2003
40.14
40.14
39.75
39.97
202,629
-0.12(-0.30%)
May 22, 2003
39.51
40.27
39.38
40.09
261,529
+0.69(+1.75%)
May 21, 2003
39.31
39.51
39.04
39.40
339,201
+0.07(+0.17%)
May 20, 2003
40.10
40.73
39.00
39.33
233,604
-0.64(-1.60%)
May 19, 2003
41.05
41.41
39.95
39.97
123,079
-1.29(-3.12%)
May 16, 2003
41.46
41.70
40.69
41.26
157,809
-0.25(-0.60%)
May 15, 2003
41.39
41.69
41.12
41.51
139,388
+0.09(+0.23%)
May 14, 2003
41.63
41.86
41.07
41.41
163,441
-0.18(-0.43%)
May 13, 2003
41.96
41.98
41.51
41.59
186,672
-0.58(-1.37%)
May 12, 2003
41.54
42.46
41.13
42.17
169,424
+0.63(+1.52%)
May 09, 2003
41.34
41.58
40.75
41.54
248,270
+0.55(+1.35%)
May 08, 2003
42.07
42.09
40.74
40.99
376,395
-1.20(-2.85%)
May 07, 2003
41.73
42.21
41.00
42.19
352,929
+0.46(+1.10%)
May 06, 2003
40.71
41.73
40.71
41.73
409,013
+1.01(+2.49%)
May 05, 2003
41.41
41.41
40.39
40.71
458,644
-0.69(-1.67%)
May 02, 2003
40.87
41.45
40.82
41.40
281,006
+0.43(+1.04%)
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
.