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 29, 2005
27.15
27.50
26.99
27.47
356,097
+0.47(+1.74%)
Apr 28, 2005
27.61
27.65
26.93
27.00
395,285
-0.78(-2.79%)
Apr 27, 2005
28.04
28.15
27.70
27.78
395,755
-0.34(-1.21%)
Apr 26, 2005
28.14
28.33
28.05
28.12
445,033
-0.03(-0.09%)
Apr 25, 2005
28.36
28.39
28.09
28.14
458,057
+0.04(+0.15%)
Apr 22, 2005
28.98
28.99
28.04
28.10
1,130,829
+0.24(+0.86%)
Apr 21, 2005
27.49
27.91
27.26
27.86
597,915
+0.59(+2.16%)
Apr 20, 2005
27.83
27.83
27.20
27.27
488,445
-0.51(-1.84%)
Apr 19, 2005
27.93
28.05
27.77
27.78
337,324
-0.13(-0.46%)
Apr 18, 2005
28.47
28.51
27.85
27.91
352,225
-0.54(-1.89%)
Apr 15, 2005
28.81
28.81
28.34
28.45
355,862
-0.44(-1.53%)
Apr 14, 2005
29.23
29.28
28.79
28.89
313,975
-0.42(-1.42%)
Apr 13, 2005
29.60
29.66
29.13
29.31
262,350
-0.29(-0.98%)
Apr 12, 2005
29.78
29.82
29.46
29.60
344,951
-0.22(-0.74%)
Apr 11, 2005
29.84
29.92
29.65
29.82
217,178
-0.02(-0.06%)
Apr 08, 2005
30.15
30.30
29.72
29.84
356,449
-0.32(-1.05%)
Apr 07, 2005
29.85
30.19
29.76
30.15
418,165
+0.24(+0.80%)
Apr 06, 2005
30.00
30.13
29.83
29.92
222,106
-0.04(-0.14%)
Apr 05, 2005
29.75
29.98
29.64
29.96
344,599
+0.21(+0.72%)
Apr 04, 2005
30.09
30.09
29.62
29.75
584,070
-0.31(-1.02%)
Apr 01, 2005
30.28
30.47
29.96
30.05
225,156
-0.22(-0.73%)
Mar 31, 2005
30.23
30.32
30.10
30.27
325,004
-0.07(-0.22%)
Mar 30, 2005
30.03
30.39
30.03
30.34
276,078
+0.31(+1.02%)
Mar 29, 2005
30.61
30.66
29.99
30.03
265,635
-0.54(-1.76%)
Mar 28, 2005
30.32
30.79
30.32
30.57
354,924
+0.26(+0.84%)
Mar 24, 2005
30.14
30.42
30.08
30.32
349,761
+0.18(+0.59%)
Mar 23, 2005
29.81
30.19
29.70
30.14
418,399
+0.22(+0.74%)
Mar 22, 2005
30.35
30.51
29.87
29.92
266,222
-0.43(-1.43%)
Mar 21, 2005
30.36
30.43
30.11
30.35
223,866
+0.07(+0.23%)
Mar 18, 2005
30.21
30.44
29.99
30.28
686,264
-0.04(-0.14%)
Mar 17, 2005
30.18
30.78
30.18
30.32
627,599
+0.15(+0.51%)
Mar 16, 2005
30.55
30.55
30.05
30.17
387,541
-0.38(-1.23%)
Mar 15, 2005
30.67
31.03
30.42
30.55
349,174
+0.00(+0.00%)
Mar 14, 2005
30.53
30.83
30.41
30.55
334,391
+0.02(+0.06%)
Mar 11, 2005
30.59
30.93
30.51
30.53
393,995
-0.06(-0.20%)
Mar 10, 2005
30.25
30.64
30.21
30.59
459,113
+0.35(+1.16%)
Mar 09, 2005
30.38
30.55
30.09
30.24
407,370
-0.11(-0.37%)
Mar 08, 2005
30.32
30.42
30.13
30.35
376,395
+0.03(+0.11%)
Mar 07, 2005
30.43
30.67
30.17
30.32
570,929
+0.09(+0.31%)
Mar 04, 2005
30.17
30.30
30.04
30.22
395,637
+0.05(+0.17%)
Mar 03, 2005
30.21
30.25
29.95
30.17
453,950
+0.06(+0.20%)
Mar 02, 2005
29.98
30.56
29.83
30.11
640,740
+0.24(+0.80%)
Mar 01, 2005
29.34
29.92
29.34
29.87
414,879
+0.54(+1.83%)
Feb 28, 2005
28.81
29.34
28.81
29.34
742,114
+0.44(+1.53%)
Feb 25, 2005
28.79
28.98
28.61
28.89
608,005
+0.02(+0.06%)
Feb 24, 2005
29.36
29.37
28.81
28.88
1,088,003
-0.49(-1.65%)
Feb 23, 2005
28.55
29.49
28.30
29.36
1,164,033
+1.45(+5.19%)
Feb 22, 2005
28.21
28.52
27.77
27.91
610,586
-0.44(-1.56%)
Feb 18, 2005
28.08
28.43
28.00
28.36
648,953
+0.10(+0.36%)
Feb 17, 2005
28.42
28.61
28.17
28.25
527,986
-0.19(-0.66%)
Feb 16, 2005
28.25
28.48
28.10
28.44
505,576
+0.17(+0.60%)
Feb 15, 2005
27.92
28.36
27.92
28.27
674,766
+0.36(+1.28%)
Feb 14, 2005
27.32
27.95
27.19
27.91
716,888
+0.56(+2.06%)
Feb 11, 2005
26.85
27.48
26.80
27.35
512,146
+0.51(+1.91%)
Feb 10, 2005
26.55
26.97
26.55
26.84
377,568
+0.33(+1.25%)
Feb 09, 2005
26.59
26.72
26.38
26.51
980,294
-0.15(-0.58%)
Feb 08, 2005
26.52
26.80
26.50
26.66
509,213
+0.03(+0.13%)
Feb 07, 2005
26.46
26.70
26.34
26.63
356,801
+0.25(+0.94%)
Feb 04, 2005
26.81
26.87
26.32
26.38
857,215
-0.40(-1.50%)
Feb 03, 2005
27.10
27.45
26.75
26.78
452,542
-0.19(-0.70%)
Feb 02, 2005
26.72
27.02
26.69
26.97
413,354
+0.29(+1.09%)
Feb 01, 2005
26.76
26.81
26.56
26.68
354,220
-0.04(-0.16%)
Jan 31, 2005
26.72
26.89
26.54
26.72
247,332
+0.13(+0.48%)
Jan 28, 2005
26.39
26.66
26.30
26.59
329,228
+0.20(+0.78%)
Jan 27, 2005
26.69
26.69
26.33
26.39
437,876
-0.38(-1.43%)
Jan 26, 2005
26.98
26.99
26.57
26.77
392,704
-0.21(-0.79%)
Jan 25, 2005
27.09
27.33
26.93
26.98
249,326
-0.14(-0.53%)
Jan 24, 2005
27.13
27.25
26.99
27.13
422,623
-0.06(-0.22%)
Jan 21, 2005
27.10
27.27
27.00
27.19
421,919
+0.13(+0.47%)
Jan 20, 2005
26.87
27.17
26.86
27.06
389,536
+0.14(+0.54%)
Jan 19, 2005
27.32
27.32
26.76
26.92
541,596
-0.44(-1.62%)
Jan 18, 2005
27.30
27.40
27.10
27.36
276,664
+0.06(+0.22%)
Jan 14, 2005
27.23
27.33
27.10
27.30
389,067
+0.02(+0.06%)
Jan 13, 2005
27.21
27.35
27.17
27.28
580,550
+0.07(+0.25%)
Jan 12, 2005
27.58
27.58
27.17
27.21
491,379
-0.30(-1.08%)
Jan 11, 2005
27.92
27.92
27.39
27.51
575,270
-0.36(-1.28%)
Jan 10, 2005
28.25
28.30
27.82
27.87
651,652
-0.38(-1.33%)
Jan 07, 2005
28.96
28.98
28.23
28.25
608,005
-0.72(-2.47%)
Jan 06, 2005
29.02
29.19
28.90
28.96
301,773
+0.04(+0.15%)
Jan 05, 2005
29.39
29.43
28.67
28.92
522,354
-0.47(-1.59%)
Jan 04, 2005
30.09
30.17
29.33
29.39
413,002
-0.61(-2.05%)
Jan 03, 2005
30.59
30.73
29.93
30.00
256,132
-0.59(-1.92%)
Dec 31, 2004
30.88
30.93
30.56
30.59
276,078
-0.19(-0.61%)
Dec 30, 2004
30.28
30.92
30.22
30.78
476,712
+0.48(+1.58%)
Dec 29, 2004
30.34
30.50
30.29
30.30
286,755
-0.03(-0.08%)
Dec 28, 2004
30.26
30.37
30.08
30.32
309,869
+0.20(+0.65%)
Dec 27, 2004
30.21
30.43
30.04
30.13
144,433
+0.05(+0.17%)
Dec 23, 2004
30.12
30.25
30.01
30.08
371,937
-0.04(-0.14%)
Dec 22, 2004
30.15
30.36
29.91
30.12
358,444
+0.14(+0.48%)
Dec 21, 2004
29.60
30.06
29.60
29.98
254,254
+0.38(+1.27%)
Dec 20, 2004
29.81
30.00
29.32
29.60
329,932
-0.21(-0.71%)
Dec 17, 2004
29.40
29.98
29.40
29.81
657,284
-0.02(-0.06%)
Dec 16, 2004
30.65
30.70
29.83
29.83
532,092
-0.81(-2.64%)
Dec 15, 2004
30.70
30.91
30.62
30.64
367,478
+0.04(+0.14%)
Dec 14, 2004
29.98
30.65
29.98
30.60
303,533
+0.54(+1.79%)
Dec 13, 2004
30.17
30.38
29.94
30.06
192,421
+0.07(+0.23%)
Dec 10, 2004
30.11
30.24
29.81
29.99
146,780
-0.20(-0.68%)
Dec 09, 2004
29.83
30.27
29.57
30.20
449,375
+0.20(+0.65%)
Dec 08, 2004
29.68
30.12
29.46
30.00
480,584
+0.44(+1.50%)
Dec 07, 2004
29.67
30.00
29.47
29.56
432,244
-0.15(-0.52%)
Dec 06, 2004
29.62
29.98
29.21
29.71
542,300
+0.09(+0.32%)
Dec 03, 2004
30.77
30.77
29.53
29.62
1,547,821
-1.51(-4.85%)
Dec 02, 2004
31.24
31.36
31.07
31.13
264,462
-0.20(-0.63%)
Dec 01, 2004
30.81
31.39
30.81
31.32
311,394
+0.62(+2.03%)
Nov 30, 2004
31.05
31.08
30.68
30.70
387,307
-0.49(-1.56%)
Nov 29, 2004
31.28
31.45
30.77
31.19
322,071
+0.01(+0.03%)
Nov 26, 2004
31.25
31.28
31.07
31.18
53,502
-0.06(-0.19%)
Nov 24, 2004
31.06
31.30
30.98
31.24
217,882
+0.19(+0.60%)
Nov 23, 2004
30.90
31.17
30.83
31.05
363,606
+0.11(+0.36%)
Nov 22, 2004
30.43
31.03
30.25
30.94
352,694
+0.42(+1.37%)
Nov 19, 2004
30.71
30.84
30.44
30.52
570,459
-0.20(-0.64%)
Nov 18, 2004
30.73
30.77
30.37
30.72
216,122
+0.14(+0.45%)
Nov 17, 2004
30.61
30.88
30.48
30.58
216,005
-0.03(-0.08%)
Nov 16, 2004
30.43
30.75
30.32
30.61
294,851
+0.21(+0.70%)
Nov 15, 2004
30.21
30.40
30.08
30.39
403,498
+0.25(+0.82%)
Nov 12, 2004
29.95
30.15
29.85
30.15
407,370
+0.15(+0.51%)
Nov 11, 2004
30.21
30.29
29.82
29.99
216,239
-0.22(-0.73%)
Nov 10, 2004
30.16
30.32
30.07
30.21
198,053
+0.11(+0.37%)
Nov 09, 2004
29.83
30.15
29.83
30.10
233,604
+0.23(+0.77%)
Nov 08, 2004
30.04
30.08
29.52
29.87
321,015
-0.17(-0.57%)
Nov 05, 2004
30.21
30.41
29.98
30.04
395,285
-0.16(-0.54%)
Nov 04, 2004
29.66
30.21
29.57
30.21
440,575
+0.41(+1.37%)
Nov 03, 2004
30.26
30.34
29.77
29.80
610,704
+0.03(+0.09%)
Nov 02, 2004
28.75
30.14
28.75
29.77
1,041,306
+1.02(+3.56%)
Nov 01, 2004
28.51
29.06
28.40
28.75
1,038,255
+0.45(+1.60%)
Oct 29, 2004
28.00
28.59
27.96
28.30
846,890
+0.26(+0.91%)
Oct 28, 2004
27.86
28.33
27.84
28.04
676,057
+0.18(+0.64%)
Oct 27, 2004
27.07
27.91
26.72
27.86
726,391
+0.88(+3.25%)
Oct 26, 2004
26.31
27.05
26.17
26.98
640,154
+0.67(+2.56%)
Oct 25, 2004
26.06
26.47
26.00
26.31
483,752
+0.25(+0.95%)
Oct 22, 2004
25.82
26.15
25.78
26.06
1,144,322
+0.15(+0.59%)
Oct 21, 2004
26.34
26.34
25.80
25.91
1,080,729
-0.37(-1.39%)
Oct 20, 2004
26.63
26.63
26.25
26.28
458,878
-0.36(-1.34%)
Oct 19, 2004
26.76
26.85
26.61
26.63
302,360
-0.13(-0.48%)
Oct 18, 2004
27.09
27.09
26.75
26.76
248,270
-0.27(-1.01%)
Oct 15, 2004
27.16
27.32
26.98
27.03
230,084
+0.04(+0.16%)
Oct 14, 2004
27.83
27.83
26.93
26.99
321,719
-0.71(-2.55%)
Oct 13, 2004
27.74
27.96
27.57
27.70
395,520
+0.23(+0.84%)
Oct 12, 2004
27.07
27.55
26.95
27.47
682,392
+0.32(+1.19%)
Oct 11, 2004
27.45
27.45
27.09
27.15
479,763
-0.30(-1.09%)
Oct 08, 2004
27.96
27.96
27.44
27.44
228,442
-0.50(-1.80%)
Oct 07, 2004
28.34
28.34
27.93
27.95
148,892
-0.35(-1.24%)
Oct 06, 2004
28.20
28.36
27.91
28.30
214,245
+0.25(+0.88%)
Oct 05, 2004
27.97
28.13
27.72
28.05
240,409
-0.01(-0.03%)
Oct 04, 2004
28.07
28.14
27.96
28.06
253,668
+0.10(+0.37%)
Oct 01, 2004
27.96
28.17
27.78
27.96
510,504
+0.12(+0.43%)
Sep 30, 2004
27.64
28.08
27.64
27.84
246,510
+0.20(+0.74%)
Sep 29, 2004
27.40
28.19
27.40
27.63
686,734
-0.32(-1.13%)
Sep 28, 2004
28.30
28.30
27.83
27.95
390,240
-0.18(-0.64%)
Sep 27, 2004
28.34
28.34
27.81
28.13
461,460
-0.26(-0.90%)
Sep 24, 2004
28.55
28.73
28.27
28.38
388,011
-0.21(-0.75%)
Sep 23, 2004
28.59
28.83
28.45
28.59
412,650
+0.00(+0.00%)
Sep 22, 2004
28.77
28.77
28.59
28.59
357,388
-0.09(-0.33%)
Sep 21, 2004
29.03
29.03
28.60
28.69
640,506
-0.30(-1.03%)
Sep 20, 2004
29.79
29.79
28.94
28.99
468,851
-0.84(-2.80%)
Sep 17, 2004
29.79
29.95
29.57
29.82
538,194
+0.01(+0.03%)
Sep 16, 2004
30.00
30.07
29.78
29.81
1,142,797
-0.19(-0.62%)
Sep 15, 2004
30.43
30.43
30.00
30.00
819,082
-0.47(-1.54%)
Sep 14, 2004
30.71
30.72
30.33
30.47
569,638
-0.25(-0.80%)
Sep 13, 2004
30.94
30.94
30.61
30.72
1,698,355
-0.14(-0.44%)
Sep 10, 2004
30.94
30.95
30.55
30.85
638,746
-0.13(-0.41%)
Sep 09, 2004
31.66
31.74
30.84
30.98
732,141
-0.55(-1.76%)
Sep 08, 2004
32.22
32.22
31.45
31.53
313,975
-0.57(-1.78%)
Sep 07, 2004
32.33
32.42
31.96
32.11
214,479
-0.01(-0.03%)
Sep 03, 2004
32.33
32.51
32.01
32.11
386,603
-0.17(-0.53%)
Sep 02, 2004
32.19
32.36
32.03
32.28
169,659
+0.14(+0.42%)
Sep 01, 2004
32.09
32.69
32.08
32.15
308,109
+0.02(+0.05%)
Aug 31, 2004
32.38
32.56
31.79
32.13
476,478
-0.17(-0.53%)
Aug 30, 2004
32.75
32.75
32.29
32.30
425,791
-0.58(-1.76%)
Aug 27, 2004
33.07
33.31
32.84
32.88
372,758
-0.26(-0.80%)
Aug 26, 2004
33.69
33.74
33.14
33.15
395,520
-0.63(-1.87%)
Aug 25, 2004
33.50
34.11
33.41
33.78
287,811
+0.27(+0.81%)
Aug 24, 2004
33.74
33.74
33.39
33.50
277,720
-0.15(-0.46%)
Aug 23, 2004
34.02
34.09
33.62
33.66
280,888
-0.37(-1.08%)
Aug 20, 2004
33.59
34.09
33.54
34.02
326,412
+0.43(+1.29%)
Aug 19, 2004
33.46
33.73
33.27
33.59
342,839
+0.12(+0.36%)
Aug 18, 2004
32.98
33.52
32.77
33.47
329,463
+0.49(+1.47%)
Aug 17, 2004
32.62
33.02
32.62
32.98
387,541
+0.45(+1.39%)
Aug 16, 2004
31.59
32.57
31.58
32.53
284,525
+0.95(+3.00%)
Aug 13, 2004
31.46
31.70
31.46
31.59
352,460
+0.30(+0.95%)
Aug 12, 2004
31.83
31.83
31.24
31.29
368,651
-0.55(-1.71%)
Aug 11, 2004
32.43
32.43
31.59
31.83
393,995
-0.64(-1.97%)
Aug 10, 2004
32.22
32.57
32.22
32.47
251,790
+0.29(+0.90%)
Aug 09, 2004
32.67
32.86
32.00
32.18
397,749
-0.40(-1.23%)
Aug 06, 2004
32.81
32.81
32.42
32.58
421,685
-0.29(-0.88%)
Aug 05, 2004
33.12
33.34
32.86
32.87
280,184
-0.03(-0.10%)
Aug 04, 2004
33.23
33.23
32.65
32.91
351,286
-0.32(-0.97%)
Aug 03, 2004
33.47
33.47
32.92
33.23
525,991
+0.19(+0.57%)
Aug 02, 2004
32.76
33.23
32.63
33.04
449,961
+0.27(+0.83%)
Jul 30, 2004
32.51
32.86
32.13
32.77
355,980
+0.26(+0.81%)
Jul 29, 2004
32.12
32.67
32.12
32.51
285,229
+0.38(+1.19%)
Jul 28, 2004
32.64
32.64
31.82
32.12
304,354
-0.56(-1.72%)
Jul 27, 2004
32.34
32.79
32.21
32.69
395,872
+0.35(+1.08%)
Jul 26, 2004
32.39
32.52
32.02
32.34
749,740
-0.01(-0.03%)
Jul 23, 2004
32.41
32.41
31.94
32.34
594,043
+0.00(+0.00%)
Jul 22, 2004
31.20
32.39
31.19
32.34
647,076
+1.14(+3.66%)
Jul 21, 2004
31.37
31.68
31.07
31.20
307,053
-0.18(-0.57%)
Jul 20, 2004
30.86
31.38
30.86
31.38
303,181
+0.52(+1.68%)
Jul 19, 2004
30.60
30.90
30.52
30.86
589,702
+0.19(+0.61%)
Jul 16, 2004
30.94
31.07
30.67
30.67
221,050
-0.18(-0.58%)
Jul 15, 2004
30.91
31.00
30.79
30.85
338,380
-0.06(-0.19%)
Jul 14, 2004
30.96
31.32
30.80
30.91
202,746
-0.05(-0.17%)
Jul 13, 2004
30.95
31.26
30.85
30.96
594,043
-0.20(-0.63%)
Jul 12, 2004
31.14
31.32
30.81
31.16
198,170
+0.02(+0.05%)
Jul 09, 2004
30.96
31.20
30.78
31.14
200,517
+0.22(+0.72%)
Jul 08, 2004
31.44
31.50
30.81
30.92
363,958
-0.52(-1.65%)
Jul 07, 2004
31.32
31.52
31.13
31.44
482,344
+0.05(+0.16%)
Jul 06, 2004
31.72
31.73
31.32
31.39
537,372
-0.40(-1.26%)
Jul 02, 2004
31.32
32.08
31.32
31.79
691,544
+0.00(+0.00%)
Jul 01, 2004
31.87
32.00
31.58
31.79
696,003
+0.00(+0.00%)
Jun 30, 2004
31.71
32.05
31.66
31.79
1,336,157
+0.17(+0.54%)
Jun 29, 2004
31.79
32.05
31.55
31.62
507,922
-0.21(-0.67%)
Jun 28, 2004
32.05
32.19
31.71
31.83
561,777
-0.34(-1.06%)
Jun 25, 2004
31.36
32.17
31.27
32.17
1,323,368
+0.89(+2.86%)
Jun 24, 2004
31.61
31.61
30.85
31.28
1,045,647
+0.84(+2.74%)
Jun 23, 2004
30.51
30.66
30.03
30.44
701,283
-0.11(-0.36%)
Jun 22, 2004
31.18
31.21
30.49
30.55
584,656
-0.55(-1.75%)
Jun 21, 2004
31.30
31.46
31.00
31.10
886,782
-0.07(-0.22%)
Jun 18, 2004
31.28
31.58
31.11
31.17
894,526
-0.11(-0.35%)
Jun 17, 2004
31.53
31.86
31.01
31.28
2,614,705
-0.74(-2.32%)
Jun 16, 2004
32.29
32.41
31.96
32.02
741,996
-0.27(-0.84%)
Jun 15, 2004
33.21
33.41
32.28
32.29
1,186,913
-0.75(-2.27%)
Jun 14, 2004
33.61
33.61
32.92
33.04
510,856
-0.57(-1.70%)
Jun 10, 2004
33.79
33.98
33.58
33.61
685,560
-0.09(-0.28%)
Jun 09, 2004
33.42
33.88
33.34
33.71
877,278
+0.36(+1.07%)
Jun 08, 2004
32.99
33.48
32.67
33.35
725,570
+0.43(+1.32%)
Jun 07, 2004
33.24
33.39
32.75
32.92
1,356,103
-0.26(-0.77%)
Jun 04, 2004
33.50
33.81
32.98
33.17
686,851
-0.33(-0.99%)
Jun 03, 2004
33.92
33.92
33.36
33.50
848,297
-0.46(-1.35%)
Jun 02, 2004
34.09
34.34
33.69
33.96
574,449
-0.04(-0.13%)
Jun 01, 2004
34.73
34.73
34.01
34.01
419,338
-0.72(-2.09%)
May 28, 2004
34.77
34.94
34.64
34.73
387,072
-0.11(-0.32%)
May 27, 2004
35.02
35.06
34.73
34.84
579,142
-0.22(-0.63%)
May 26, 2004
35.08
35.27
34.94
35.06
439,519
+0.17(+0.49%)
May 25, 2004
34.90
35.05
34.59
34.89
446,207
+0.18(+0.52%)
May 24, 2004
34.66
34.93
34.58
34.71
509,917
+0.26(+0.77%)
May 21, 2004
34.35
34.58
34.18
34.45
581,136
+0.19(+0.55%)
May 20, 2004
34.24
34.41
34.08
34.26
537,020
+0.11(+0.32%)
May 19, 2004
34.52
34.75
34.15
34.15
684,739
+0.08(+0.23%)
May 18, 2004
34.35
34.52
34.07
34.07
475,656
+0.08(+0.23%)
May 17, 2004
34.51
34.51
33.64
34.00
887,368
-0.72(-2.09%)
May 14, 2004
34.95
35.11
34.52
34.72
1,198,880
-0.24(-0.68%)
May 13, 2004
35.25
35.35
34.73
34.96
616,922
-0.50(-1.42%)
May 12, 2004
36.44
36.44
35.11
35.46
620,794
-0.83(-2.28%)
May 11, 2004
36.05
36.66
36.05
36.29
401,152
+0.45(+1.26%)
May 10, 2004
37.07
37.07
35.84
35.84
448,436
-1.38(-3.71%)
May 07, 2004
37.65
37.93
37.17
37.22
233,487
-0.43(-1.13%)
May 06, 2004
38.45
38.45
37.54
37.65
347,532
-0.84(-2.17%)
May 05, 2004
39.29
39.38
38.38
38.48
532,327
-0.86(-2.19%)
May 04, 2004
39.37
39.50
39.09
39.34
530,567
-0.03(-0.07%)
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
.