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 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%)
Mar 01, 2006
24.08
24.46
24.06
24.35
546,641
+0.34(+1.42%)
Feb 28, 2006
23.96
24.08
23.80
24.01
597,093
+0.05(+0.21%)
Feb 27, 2006
23.91
24.26
23.86
23.96
661,625
+0.09(+0.39%)
Feb 24, 2006
24.32
24.44
23.69
23.86
950,844
-0.59(-2.40%)
Feb 23, 2006
24.58
24.59
24.09
24.45
726,509
-0.14(-0.55%)
Feb 22, 2006
24.93
25.13
24.47
24.59
1,186,326
+0.13(+0.52%)
Feb 21, 2006
24.03
24.46
23.95
24.46
482,814
+0.36(+1.49%)
Feb 17, 2006
24.35
24.41
23.96
24.10
291,800
-0.19(-0.77%)
Feb 16, 2006
24.33
24.55
24.15
24.29
258,830
-0.08(-0.31%)
Feb 15, 2006
24.42
24.52
24.27
24.37
266,222
-0.05(-0.21%)
Feb 14, 2006
24.22
24.50
23.95
24.42
460,521
+0.28(+1.17%)
Feb 13, 2006
24.34
24.46
24.01
24.14
254,489
-0.26(-1.05%)
Feb 10, 2006
24.72
24.81
24.15
24.39
641,327
-0.35(-1.41%)
Feb 09, 2006
25.14
25.16
24.72
24.74
469,790
-0.40(-1.59%)
Feb 08, 2006
25.07
25.48
25.07
25.14
462,867
+0.06(+0.24%)
Feb 07, 2006
25.29
25.47
24.98
25.08
302,829
-0.25(-0.98%)
Feb 06, 2006
25.59
25.59
25.23
25.33
381,323
-0.20(-0.77%)
Feb 03, 2006
25.70
25.83
25.42
25.53
319,725
-0.29(-1.12%)
Feb 02, 2006
25.85
25.91
25.43
25.82
271,267
-0.05(-0.20%)
Feb 01, 2006
25.61
25.93
25.57
25.87
403,968
+0.14(+0.53%)
Jan 31, 2006
25.68
25.88
25.60
25.73
180,219
+0.05(+0.20%)
Jan 30, 2006
25.36
25.78
25.27
25.68
234,543
+0.37(+1.45%)
Jan 27, 2006
25.24
25.41
25.07
25.31
380,502
+0.08(+0.30%)
Jan 26, 2006
25.27
25.48
25.17
25.24
583,600
+0.11(+0.44%)
Jan 25, 2006
25.75
25.75
24.99
25.13
203,450
-0.49(-1.93%)
Jan 24, 2006
25.64
25.74
25.49
25.62
343,073
-0.03(-0.10%)
Jan 23, 2006
25.87
26.08
25.63
25.65
304,824
-0.04(-0.17%)
Jan 20, 2006
26.04
26.04
25.58
25.69
378,859
-0.27(-1.05%)
Jan 19, 2006
25.74
26.03
25.65
25.96
213,775
+0.32(+1.26%)
Jan 18, 2006
25.54
25.71
25.45
25.64
216,826
-0.04(-0.17%)
Jan 17, 2006
25.58
25.72
25.49
25.68
322,658
+0.10(+0.40%)
Jan 13, 2006
25.82
25.93
25.43
25.58
298,957
-0.20(-0.79%)
Jan 12, 2006
25.80
26.23
25.74
25.78
245,924
-0.11(-0.43%)
Jan 11, 2006
25.98
26.04
25.72
25.89
261,881
-0.09(-0.36%)
Jan 10, 2006
26.00
26.28
25.86
25.99
338,615
-0.29(-1.10%)
Jan 09, 2006
26.31
26.47
26.09
26.28
354,220
-0.07(-0.26%)
Jan 06, 2006
26.12
26.69
25.99
26.34
299,074
+0.38(+1.48%)
Jan 05, 2006
25.64
26.09
25.64
25.96
411,946
+0.24(+0.93%)
Jan 04, 2006
25.53
25.95
25.44
25.72
457,118
+0.23(+0.90%)
Jan 03, 2006
25.40
25.61
24.84
25.49
527,516
+0.20(+0.81%)
Dec 30, 2005
25.53
25.54
25.28
25.29
347,532
-0.24(-0.93%)
Dec 29, 2005
25.40
25.87
25.40
25.53
467,795
+0.14(+0.57%)
Dec 28, 2005
25.07
25.45
25.00
25.38
333,570
+0.32(+1.26%)
Dec 27, 2005
25.44
25.59
25.05
25.07
247,449
-0.31(-1.21%)
Dec 23, 2005
24.97
25.41
24.97
25.37
299,192
+0.50(+2.02%)
Dec 22, 2005
24.92
25.14
24.81
24.87
450,782
-0.05(-0.21%)
Dec 21, 2005
24.86
25.26
24.70
24.92
523,762
+0.11(+0.45%)
Dec 20, 2005
24.80
25.15
24.67
24.81
402,325
+0.02(+0.07%)
Dec 19, 2005
25.11
25.16
24.73
24.79
287,459
-0.33(-1.32%)
Dec 16, 2005
25.40
25.52
25.12
25.13
561,777
-0.29(-1.14%)
Dec 15, 2005
25.13
25.52
25.01
25.42
574,097
+0.26(+1.02%)
Dec 14, 2005
25.09
25.40
24.97
25.16
819,200
+0.21(+0.85%)
Dec 13, 2005
25.48
25.52
24.88
24.95
633,114
-0.58(-2.27%)
Dec 12, 2005
25.55
25.68
25.40
25.53
597,915
-0.04(-0.17%)
Dec 09, 2005
25.70
25.80
25.40
25.57
854,751
-0.24(-0.92%)
Dec 08, 2005
26.76
26.76
25.36
25.81
690,723
-0.85(-3.20%)
Dec 07, 2005
26.89
26.91
26.57
26.66
406,314
-0.32(-1.17%)
Dec 06, 2005
27.22
27.29
26.91
26.98
488,680
-0.20(-0.72%)
Dec 05, 2005
27.41
27.49
27.01
27.17
268,569
-0.34(-1.24%)
Dec 02, 2005
27.70
27.70
27.10
27.51
483,635
-0.36(-1.28%)
Dec 01, 2005
27.27
28.03
27.23
27.87
361,142
+0.72(+2.67%)
Nov 30, 2005
27.22
27.33
26.98
27.15
378,272
-0.12(-0.44%)
Nov 29, 2005
27.25
27.54
27.17
27.26
308,109
+0.02(+0.06%)
Nov 28, 2005
27.90
27.90
27.19
27.25
330,636
-0.64(-2.29%)
Nov 25, 2005
27.82
28.19
27.77
27.89
208,026
+0.07(+0.25%)
Nov 23, 2005
27.33
27.96
27.33
27.82
401,738
+0.49(+1.78%)
Nov 22, 2005
27.05
27.53
26.97
27.33
338,967
+0.28(+1.04%)
Nov 21, 2005
27.08
27.34
27.01
27.05
408,192
+0.03(+0.09%)
Nov 18, 2005
26.91
27.20
26.63
27.03
483,166
+0.35(+1.31%)
Nov 17, 2005
26.08
26.79
26.01
26.68
443,156
+0.67(+2.59%)
Nov 16, 2005
26.49
26.53
25.71
26.00
323,596
-0.49(-1.83%)
Nov 15, 2005
26.51
26.92
26.34
26.49
284,760
+0.11(+0.42%)
Nov 14, 2005
26.70
26.70
26.21
26.38
514,845
-0.30(-1.12%)
Nov 11, 2005
26.63
26.80
26.47
26.68
168,720
+0.04(+0.16%)
Nov 10, 2005
26.41
26.80
26.23
26.63
276,782
+0.23(+0.87%)
Nov 09, 2005
26.38
26.72
26.33
26.40
274,552
+0.12(+0.45%)
Nov 08, 2005
26.38
26.41
26.01
26.28
456,180
-0.28(-1.06%)
Nov 07, 2005
26.44
26.84
26.32
26.57
456,532
+0.40(+1.53%)
Nov 04, 2005
25.83
26.63
25.83
26.17
534,087
+0.45(+1.76%)
Nov 03, 2005
25.57
25.95
25.53
25.71
348,470
+0.19(+0.73%)
Nov 02, 2005
25.31
25.75
25.23
25.53
469,438
+0.16(+0.64%)
Nov 01, 2005
25.57
25.62
24.84
25.36
703,043
+0.76(+3.08%)
Oct 31, 2005
24.16
25.01
24.12
24.61
399,040
+0.53(+2.20%)
Oct 28, 2005
23.77
24.22
23.74
24.08
316,909
+0.41(+1.73%)
Oct 27, 2005
24.12
24.23
23.61
23.67
320,781
-0.50(-2.08%)
Oct 26, 2005
24.08
24.27
23.93
24.17
381,910
+0.08(+0.32%)
Oct 25, 2005
24.19
24.19
23.62
24.09
338,380
-0.15(-0.63%)
Oct 24, 2005
23.92
24.29
23.83
24.25
268,451
+0.40(+1.68%)
Oct 21, 2005
23.98
24.33
23.83
23.85
300,013
-0.07(-0.29%)
Oct 20, 2005
24.26
24.31
23.80
23.92
433,418
-0.38(-1.54%)
Oct 19, 2005
23.91
24.38
23.82
24.29
358,913
+0.25(+1.03%)
Oct 18, 2005
24.45
24.45
23.92
24.04
417,226
-0.39(-1.60%)
Oct 17, 2005
24.73
24.76
24.14
24.44
343,895
-0.30(-1.21%)
Oct 14, 2005
24.96
25.05
24.50
24.73
360,438
-0.10(-0.41%)
Oct 13, 2005
25.23
25.23
24.65
24.84
408,192
-0.43(-1.72%)
Oct 12, 2005
25.59
25.92
25.23
25.27
278,776
-0.35(-1.36%)
Oct 11, 2005
26.08
26.12
25.54
25.62
225,274
-0.39(-1.51%)
Oct 10, 2005
26.00
26.25
25.82
26.01
132,231
+0.04(+0.16%)
Oct 07, 2005
26.46
26.61
25.97
25.97
267,513
-0.38(-1.46%)
Oct 06, 2005
26.33
26.80
26.07
26.35
354,220
+0.06(+0.23%)
Oct 05, 2005
26.77
26.89
26.29
26.29
220,580
-0.52(-1.94%)
Oct 04, 2005
27.03
27.40
26.76
26.81
219,994
-0.22(-0.82%)
Oct 03, 2005
26.92
27.33
26.92
27.03
251,438
+0.11(+0.41%)
Sep 30, 2005
26.57
27.06
26.55
26.92
240,175
+0.35(+1.31%)
Sep 29, 2005
26.17
26.67
25.87
26.57
188,667
+0.34(+1.30%)
Sep 28, 2005
26.40
26.50
26.14
26.23
269,273
-0.14(-0.55%)
Sep 27, 2005
26.72
26.72
26.14
26.38
391,413
-0.30(-1.12%)
Sep 26, 2005
26.98
27.59
26.56
26.68
1,057,497
+1.32(+5.21%)
Sep 23, 2005
25.36
25.57
25.17
25.36
349,761
-0.19(-0.73%)
Sep 22, 2005
24.84
25.65
24.72
25.54
438,815
+0.69(+2.78%)
Sep 21, 2005
25.57
25.61
24.84
24.85
339,084
-0.72(-2.80%)
Sep 20, 2005
26.03
26.15
25.57
25.57
243,812
-0.46(-1.77%)
Sep 19, 2005
26.23
26.23
25.76
26.03
266,339
-0.23(-0.88%)
Sep 16, 2005
26.45
26.69
26.26
26.26
661,390
-0.15(-0.58%)
Sep 15, 2005
26.40
26.63
26.26
26.41
229,263
+0.08(+0.29%)
Sep 14, 2005
26.57
26.65
26.28
26.34
224,335
-0.20(-0.77%)
Sep 13, 2005
26.80
26.86
26.46
26.54
387,424
-0.46(-1.70%)
Sep 12, 2005
27.06
27.16
26.85
27.00
276,547
-0.14(-0.53%)
Sep 09, 2005
27.24
27.28
27.07
27.15
270,915
-0.06(-0.22%)
Sep 08, 2005
27.40
27.59
26.98
27.21
435,647
-0.33(-1.21%)
Sep 07, 2005
27.78
27.78
27.02
27.54
515,666
-0.26(-0.95%)
Sep 06, 2005
27.73
27.88
27.66
27.80
264,462
+0.15(+0.56%)
Sep 02, 2005
28.21
28.26
27.61
27.65
175,174
-0.56(-1.99%)
Sep 01, 2005
28.52
28.71
28.15
28.21
252,260
-0.30(-1.05%)
Aug 31, 2005
28.01
28.51
27.78
28.51
342,487
+0.47(+1.67%)
Aug 30, 2005
28.01
28.10
27.82
28.04
200,634
-0.01(-0.03%)
Aug 29, 2005
27.66
28.05
27.56
28.05
175,995
+0.31(+1.11%)
Aug 26, 2005
28.00
28.00
27.42
27.74
144,785
-0.26(-0.91%)
Aug 25, 2005
28.08
28.24
27.92
28.00
167,078
-0.04(-0.15%)
Aug 24, 2005
28.15
28.44
27.79
28.04
176,112
-0.11(-0.39%)
Aug 23, 2005
28.42
28.64
27.88
28.15
171,536
-0.19(-0.66%)
Aug 22, 2005
28.10
28.44
27.99
28.34
220,111
+0.32(+1.16%)
Aug 19, 2005
28.25
28.25
27.83
28.01
160,038
-0.20(-0.70%)
Aug 18, 2005
28.47
28.47
28.02
28.21
233,135
-0.31(-1.08%)
Aug 17, 2005
28.47
28.77
28.30
28.52
234,895
+0.01(+0.03%)
Aug 16, 2005
29.15
29.15
28.51
28.51
209,551
-0.71(-2.42%)
Aug 15, 2005
29.15
29.34
28.82
29.22
300,130
+0.15(+0.53%)
Aug 12, 2005
29.35
29.40
28.68
29.06
381,440
-0.25(-0.84%)
Aug 11, 2005
28.81
29.52
28.81
29.31
610,704
+0.57(+1.99%)
Aug 10, 2005
28.49
28.85
28.47
28.74
480,819
+0.26(+0.90%)
Aug 09, 2005
27.70
28.55
27.40
28.48
768,161
+1.83(+6.88%)
Aug 08, 2005
26.68
26.95
26.61
26.65
224,922
+0.06(+0.22%)
Aug 05, 2005
26.82
26.96
26.46
26.59
182,565
-0.32(-1.17%)
Aug 04, 2005
27.23
27.23
26.89
26.91
240,879
-0.37(-1.34%)
Aug 03, 2005
27.30
27.40
26.93
27.27
209,903
-0.08(-0.28%)
Aug 02, 2005
27.10
27.35
27.04
27.35
232,900
+0.28(+1.04%)
Aug 01, 2005
27.06
27.44
26.90
27.07
318,434
+0.03(+0.13%)
Jul 29, 2005
27.64
27.64
26.92
27.03
376,043
-0.61(-2.22%)
Jul 28, 2005
27.53
27.74
27.02
27.65
241,465
+0.08(+0.28%)
Jul 27, 2005
27.74
27.80
27.32
27.57
142,086
-0.11(-0.40%)
Jul 26, 2005
27.87
27.99
27.50
27.68
210,490
-0.12(-0.43%)
Jul 25, 2005
27.94
28.21
27.67
27.80
237,007
-0.14(-0.52%)
Jul 22, 2005
26.63
27.96
26.63
27.95
342,369
+1.40(+5.26%)
Jul 21, 2005
27.16
27.16
26.47
26.55
593,221
-0.60(-2.20%)
Jul 20, 2005
27.15
27.33
26.98
27.15
348,705
-0.14(-0.50%)
Jul 19, 2005
27.15
27.44
27.10
27.28
179,163
+0.26(+0.95%)
Jul 18, 2005
27.07
27.26
26.76
27.03
346,593
-0.09(-0.35%)
Jul 15, 2005
27.32
27.40
26.92
27.12
402,090
-0.32(-1.15%)
Jul 14, 2005
27.91
28.08
27.42
27.44
335,329
-0.35(-1.26%)
Jul 13, 2005
28.26
28.30
27.78
27.78
386,955
-0.49(-1.72%)
Jul 12, 2005
28.47
28.50
28.07
28.27
254,606
-0.24(-0.84%)
Jul 11, 2005
28.34
28.62
28.34
28.51
234,425
+0.20(+0.72%)
Jul 08, 2005
27.64
28.44
27.53
28.30
157,691
+0.68(+2.47%)
Jul 07, 2005
27.78
27.85
27.51
27.62
278,659
-0.36(-1.28%)
Jul 06, 2005
28.51
28.59
27.96
27.98
243,812
-0.54(-1.88%)
Jul 05, 2005
28.47
28.56
28.29
28.52
245,806
+0.00(+0.00%)
Jul 01, 2005
28.43
28.55
28.30
28.52
215,535
+0.14(+0.51%)
Jun 30, 2005
28.21
28.53
28.19
28.37
326,530
+0.27(+0.97%)
Jun 29, 2005
28.18
28.21
28.05
28.10
161,563
-0.03(-0.09%)
Jun 28, 2005
27.74
28.18
27.60
28.13
345,537
+0.54(+1.95%)
Jun 27, 2005
27.37
27.61
27.14
27.59
384,843
+0.27(+1.00%)
Jun 24, 2005
28.00
28.04
27.28
27.32
1,400,454
-0.68(-2.44%)
Jun 23, 2005
28.13
28.28
27.96
28.00
190,661
-0.18(-0.64%)
Jun 22, 2005
28.25
28.26
28.00
28.18
126,834
-0.12(-0.42%)
Jun 21, 2005
28.47
28.51
28.19
28.30
139,153
-0.14(-0.51%)
Jun 20, 2005
28.16
28.59
28.10
28.44
197,701
+0.23(+0.82%)
Jun 17, 2005
28.85
28.90
28.07
28.21
502,525
-0.72(-2.47%)
Jun 16, 2005
29.36
29.36
28.91
28.93
235,716
-0.45(-1.54%)
Jun 15, 2005
29.50
29.50
29.19
29.38
175,174
-0.03(-0.12%)
Jun 14, 2005
29.26
29.47
29.21
29.41
148,540
+0.13(+0.44%)
Jun 13, 2005
29.22
29.43
28.94
29.28
201,221
-0.02(-0.06%)
Jun 10, 2005
29.28
29.32
29.15
29.30
135,868
+0.11(+0.38%)
Jun 09, 2005
29.23
29.28
29.01
29.19
139,975
-0.07(-0.23%)
Jun 08, 2005
28.98
29.40
28.93
29.26
245,337
+0.39(+1.36%)
Jun 07, 2005
28.86
29.22
28.67
28.87
234,191
+0.02(+0.06%)
Jun 06, 2005
28.61
29.00
28.53
28.85
335,447
+0.21(+0.74%)
Jun 03, 2005
28.74
28.96
28.64
28.64
298,957
-0.13(-0.44%)
Jun 02, 2005
28.42
28.82
28.36
28.77
244,398
+0.28(+0.99%)
Jun 01, 2005
28.29
28.75
28.08
28.48
182,683
+0.19(+0.66%)
May 31, 2005
28.30
28.52
28.07
28.30
353,985
-0.06(-0.21%)
May 27, 2005
28.00
28.42
27.95
28.36
246,745
+0.32(+1.12%)
May 26, 2005
27.83
28.07
27.83
28.04
105,714
+0.28(+1.01%)
May 25, 2005
28.19
28.23
27.74
27.76
308,578
-0.49(-1.75%)
May 24, 2005
28.00
28.32
28.00
28.25
188,315
+0.11(+0.39%)
May 23, 2005
27.96
28.22
27.87
28.14
198,640
+0.10(+0.36%)
May 20, 2005
27.83
28.05
27.70
28.04
191,717
+0.17(+0.61%)
May 19, 2005
27.51
27.88
27.51
27.87
408,426
+0.36(+1.30%)
May 18, 2005
27.34
27.57
27.23
27.51
192,304
+0.19(+0.69%)
May 17, 2005
27.15
27.33
26.89
27.32
201,338
+0.18(+0.66%)
May 16, 2005
27.06
27.32
26.93
27.15
183,387
+0.05(+0.19%)
May 13, 2005
27.03
27.16
26.80
27.09
218,938
+0.14(+0.54%)
May 12, 2005
27.44
27.49
26.86
26.95
325,004
-0.47(-1.71%)
May 11, 2005
27.72
27.84
27.20
27.42
627,130
-0.30(-1.08%)
May 10, 2005
27.60
27.87
27.44
27.72
336,385
+0.03(+0.12%)
May 09, 2005
27.49
28.18
27.45
27.68
1,074,393
+0.20(+0.71%)
May 06, 2005
27.57
27.63
27.38
27.49
283,352
+0.07(+0.25%)
May 05, 2005
27.44
27.55
27.27
27.42
308,344
-0.09(-0.31%)
May 04, 2005
26.86
27.56
26.86
27.50
246,745
+0.65(+2.41%)
May 03, 2005
27.12
27.26
26.75
26.86
319,842
-0.31(-1.13%)
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
.