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, 2018
9.579
9.602
9.213
9.304
1,688,472
-0.23(-2.40%)
Apr 27, 2018
9.717
9.717
9.442
9.534
1,371,372
-0.14(-1.42%)
Apr 26, 2018
9.579
9.809
9.534
9.671
1,163,923
+0.09(+0.96%)
Apr 25, 2018
9.350
9.625
9.350
9.579
1,056,541
+0.18(+1.95%)
Apr 24, 2018
9.442
9.488
9.259
9.396
1,615,655
+0.00(+0.00%)
Apr 23, 2018
9.213
9.488
9.213
9.396
690,900
+0.18(+1.99%)
Apr 20, 2018
9.396
9.488
9.213
9.213
826,130
-0.14(-1.47%)
Apr 19, 2018
9.534
9.763
9.327
9.350
2,618,387
-0.23(-2.39%)
Apr 18, 2018
9.350
9.625
9.350
9.579
1,556,395
+0.18(+1.95%)
Apr 17, 2018
9.167
9.442
9.167
9.396
1,849,600
+0.32(+3.54%)
Apr 16, 2018
8.938
9.144
8.846
9.075
1,688,601
+0.23(+2.59%)
Apr 13, 2018
8.800
8.938
8.754
8.846
2,151,822
+0.09(+1.05%)
Apr 12, 2018
8.846
8.984
8.663
8.754
2,039,245
-0.05(-0.52%)
Apr 11, 2018
8.754
8.963
8.754
8.800
1,797,357
-0.05(-0.52%)
Apr 10, 2018
8.892
8.984
8.800
8.846
1,241,535
+0.05(+0.52%)
Apr 09, 2018
8.938
8.984
8.709
8.800
1,122,191
-0.09(-1.03%)
Apr 06, 2018
8.800
8.938
8.709
8.892
1,524,012
+0.05(+0.52%)
Apr 05, 2018
8.892
8.984
8.732
8.846
1,033,497
-0.05(-0.52%)
Apr 04, 2018
8.479
8.892
8.479
8.892
2,262,583
+0.32(+3.74%)
Apr 03, 2018
8.709
8.800
8.479
8.571
2,265,364
-0.09(-1.06%)
Apr 02, 2018
8.846
8.915
8.548
8.663
2,457,856
-0.18(-2.07%)
Mar 29, 2018
8.846
8.846
8.846
0
+0.14(+1.58%)
Mar 28, 2018
8.709
8.892
8.663
8.709
982,034
+0.00(+0.00%)
Mar 27, 2018
8.938
8.984
8.709
8.709
1,655,170
-0.14(-1.55%)
Mar 26, 2018
8.571
9.075
8.525
8.846
3,228,732
+0.37(+4.32%)
Mar 23, 2018
8.663
8.846
8.479
8.479
2,019,507
-0.18(-2.12%)
Mar 22, 2018
8.709
8.846
8.640
8.663
2,168,507
-0.09(-1.05%)
Mar 21, 2018
8.846
8.984
8.709
8.754
2,774,944
+0.00(+0.00%)
Mar 20, 2018
9.075
9.213
8.754
8.754
2,646,713
-0.32(-3.54%)
Mar 19, 2018
9.213
9.259
9.075
9.075
2,662,388
-0.09(-1.00%)
Mar 16, 2018
9.167
9.304
9.144
9.167
2,178,059
+0.05(+0.50%)
Mar 15, 2018
9.121
9.213
9.075
9.121
1,753,715
-0.05(-0.50%)
Mar 14, 2018
9.304
9.304
8.938
9.167
2,409,479
+0.14(+1.52%)
Mar 13, 2018
9.075
9.167
8.984
9.029
1,835,922
-0.01(-0.10%)
Mar 12, 2018
9.039
9.129
8.902
9.039
2,468,988
-0.05(-0.50%)
Mar 09, 2018
8.902
9.266
8.902
9.084
3,033,738
+0.18(+2.04%)
Mar 08, 2018
9.311
9.311
8.857
8.902
3,619,884
-0.41(-4.39%)
Mar 07, 2018
9.357
9.311
2,027,382
+0.09(+0.99%)
Mar 06, 2018
9.129
9.266
8.902
9.220
1,742,736
+0.09(+1.00%)
Mar 05, 2018
9.129
9.266
9.039
9.129
1,207,963
+0.00(+0.00%)
Mar 02, 2018
8.857
9.243
8.834
9.129
2,128,067
+0.18(+2.03%)
Mar 01, 2018
8.948
9.061
8.880
8.948
2,893,008
-0.05(-0.51%)
Feb 28, 2018
9.493
9.493
8.948
8.993
2,877,719
-0.50(-5.26%)
Feb 27, 2018
9.538
9.811
9.447
9.493
2,058,321
-0.05(-0.48%)
Feb 26, 2018
9.175
9.584
9.084
9.538
2,016,581
+0.41(+4.48%)
Feb 23, 2018
9.175
9.220
9.039
9.129
1,395,337
+0.05(+0.50%)
Feb 22, 2018
9.266
9.402
9.039
9.084
1,583,211
-0.18(-1.96%)
Feb 21, 2018
9.402
9.629
9.220
9.266
1,807,152
-0.14(-1.45%)
Feb 20, 2018
9.357
9.538
9.311
9.402
1,294,213
-0.05(-0.48%)
Feb 16, 2018
9.447
9.447
9.447
0
+0.09(+0.97%)
Feb 15, 2018
9.357
9.470
9.129
9.357
2,578,908
+0.00(+0.00%)
Feb 14, 2018
9.039
9.402
8.948
9.357
2,619,511
+0.23(+2.49%)
Feb 13, 2018
8.902
9.175
8.857
9.129
1,657,122
+0.23(+2.55%)
Feb 12, 2018
9.129
9.198
8.766
8.902
1,855,615
-0.23(-2.49%)
Feb 09, 2018
9.039
9.175
8.539
9.129
5,075,342
+0.14(+1.52%)
Feb 08, 2018
9.175
9.266
8.993
8.993
2,822,608
-0.18(-1.98%)
Feb 07, 2018
9.175
9.288
9.084
9.175
3,051,066
+0.00(+0.00%)
Feb 06, 2018
8.857
9.307
8.857
9.175
4,526,064
-0.09(-0.98%)
Feb 05, 2018
9.493
9.674
9.129
9.266
3,410,887
-0.32(-3.32%)
Feb 02, 2018
10.04
10.08
9.447
9.584
5,816,013
-0.50(-4.96%)
Feb 01, 2018
9.947
10.08
9.856
10.08
5,329,930
+0.05(+0.45%)
Jan 31, 2018
10.04
10.08
9.811
10.04
5,354,516
+0.00(+0.00%)
Jan 30, 2018
10.04
10.08
9.856
10.04
5,069,466
-0.05(-0.45%)
Jan 29, 2018
9.947
10.13
9.811
10.08
3,785,324
+0.14(+1.37%)
Jan 26, 2018
10.04
10.04
9.720
9.947
2,924,175
-0.05(-0.45%)
Jan 25, 2018
10.22
10.22
9.788
9.992
3,848,933
-0.23(-2.22%)
Jan 24, 2018
10.36
10.49
10.13
10.22
3,368,791
-0.09(-0.88%)
Jan 23, 2018
10.31
10.40
10.24
10.31
1,065,469
+0.00(+0.00%)
Jan 22, 2018
10.22
10.40
10.13
10.31
1,948,014
+0.09(+0.89%)
Jan 19, 2018
10.27
10.31
10.17
10.22
1,017,642
-0.09(-0.88%)
Jan 18, 2018
10.27
10.42
10.17
10.31
1,852,170
+0.00(+0.00%)
Jan 17, 2018
10.45
10.54
10.24
10.31
1,571,620
-0.09(-0.87%)
Jan 16, 2018
10.40
10.58
10.29
10.40
3,427,572
+0.09(+0.88%)
Jan 12, 2018
10.31
10.31
10.31
0
+0.14(+1.34%)
Jan 11, 2018
10.08
10.17
9.947
10.17
2,932,755
+0.05(+0.45%)
Jan 10, 2018
10.13
10.13
2,982,738
+0.23(+2.29%)
Jan 09, 2018
10.13
10.27
9.856
9.902
1,957,409
-0.23(-2.24%)
Jan 08, 2018
10.08
10.17
9.947
10.13
2,287,503
+0.00(+0.00%)
Jan 05, 2018
10.04
10.24
9.947
10.13
2,386,119
+0.14(+1.36%)
Jan 04, 2018
9.902
10.20
9.856
9.992
3,683,455
+0.14(+1.38%)
Jan 03, 2018
9.947
10.13
9.811
9.856
2,266,200
-0.05(-0.46%)
Jan 02, 2018
9.856
9.902
9.606
9.902
3,713,183
+0.09(+0.93%)
Dec 29, 2017
9.811
9.811
9.811
0
-0.18(-1.82%)
Dec 28, 2017
9.947
10.04
9.811
9.992
2,508,554
+0.05(+0.46%)
Dec 27, 2017
10.13
10.15
9.902
9.947
1,744,972
-0.18(-1.79%)
Dec 26, 2017
10.27
10.40
10.08
10.13
1,661,095
-0.18(-1.76%)
Dec 22, 2017
10.27
10.45
10.17
10.31
1,664,570
+0.05(+0.44%)
Dec 21, 2017
10.17
10.45
10.08
10.27
2,969,056
+0.09(+0.89%)
Dec 20, 2017
10.27
10.40
10.17
10.17
1,840,168
-0.14(-1.32%)
Dec 19, 2017
10.54
10.58
10.27
10.31
1,617,888
-0.27(-2.57%)
Dec 18, 2017
10.54
10.63
10.17
10.58
3,467,672
+0.05(+0.43%)
Dec 15, 2017
10.27
10.58
10.08
10.54
5,372,005
+0.32(+3.11%)
Dec 14, 2017
9.856
10.22
9.743
10.22
3,972,094
+0.41(+4.17%)
Dec 13, 2017
9.811
9.947
9.674
9.811
3,978,864
+0.00(+0.00%)
Dec 12, 2017
9.992
10.02
9.697
9.811
5,429,591
-0.14(-1.37%)
Dec 11, 2017
9.947
10.02
9.833
9.947
2,420,985
+0.05(+0.46%)
Dec 08, 2017
10.17
10.22
9.811
9.902
3,731,395
+0.00(+0.00%)
Dec 07, 2017
10.04
10.22
9.947
3,102,206
+0.00(+0.00%)
Dec 06, 2017
10.31
10.31
9.947
10.04
4,124,719
-0.23(-2.21%)
Dec 05, 2017
10.72
10.81
10.27
10.27
3,715,736
-0.36(-3.42%)
Dec 04, 2017
10.81
10.88
10.49
10.63
2,916,923
-0.09(-0.85%)
Dec 01, 2017
10.58
10.72
10.40
10.72
5,974,395
+0.18(+1.72%)
Nov 30, 2017
10.99
11.08
10.49
10.54
6,954,329
-0.45(-4.13%)
Nov 29, 2017
11.08
11.29
10.95
10.99
6,810,536
-0.09(-0.82%)
Nov 28, 2017
10.95
11.15
10.72
11.08
5,877,019
+0.18(+1.67%)
Nov 27, 2017
10.81
10.99
10.72
10.90
6,081,209
+0.08(+0.76%)
Nov 24, 2017
10.64
11.09
10.50
10.82
15,336,296
+0.09(+0.84%)
Nov 22, 2017
10.35
10.77
10.32
10.73
10,906,749
+0.23(+2.15%)
Nov 21, 2017
10.73
10.73
10.28
10.50
17,735,712
-0.23(-2.10%)
Nov 20, 2017
10.28
10.77
10.23
10.73
11,722,584
+0.41(+3.93%)
Nov 17, 2017
10.68
10.73
10.10
10.32
34,841,440
+0.18(+1.78%)
Nov 16, 2017
10.10
10.37
9.963
10.14
9,828,898
+0.14(+1.35%)
Nov 15, 2017
9.872
10.50
9.737
10.01
8,057,617
+0.09(+0.91%)
Nov 14, 2017
9.467
9.917
9.286
9.917
10,478,173
+0.50(+5.26%)
Nov 13, 2017
9.737
9.737
9.377
9.422
5,875,994
-0.23(-2.34%)
Nov 10, 2017
9.737
9.872
9.534
9.647
7,738,804
-0.14(-1.38%)
Nov 09, 2017
9.692
9.963
9.647
9.782
6,639,791
-0.05(-0.46%)
Nov 08, 2017
9.782
9.917
9.647
9.827
4,689,951
-0.05(-0.46%)
Nov 07, 2017
9.602
10.05
9.557
9.872
5,329,414
+0.27(+2.82%)
Nov 06, 2017
10.01
10.05
9.422
9.602
8,016,227
-0.05(-0.47%)
Nov 03, 2017
9.917
9.963
9.467
9.647
6,470,245
-0.27(-2.73%)
Nov 02, 2017
9.872
10.14
9.241
9.917
10,441,372
+0.23(+2.33%)
Nov 01, 2017
9.917
10.05
9.602
9.692
4,914,193
-0.27(-2.71%)
Oct 31, 2017
10.01
10.08
9.917
9.963
2,450,398
+0.00(+0.00%)
Oct 30, 2017
10.01
10.14
9.872
9.963
2,322,664
-0.14(-1.34%)
Oct 27, 2017
10.19
10.19
9.917
10.10
1,062,345
-0.05(-0.44%)
Oct 26, 2017
10.10
10.28
10.03
10.14
2,098,453
+0.05(+0.45%)
Oct 25, 2017
9.963
10.14
9.872
10.10
1,872,354
+0.09(+0.90%)
Oct 24, 2017
10.05
10.05
9.872
10.01
1,802,612
+0.00(+0.00%)
Oct 23, 2017
9.963
10.14
9.872
10.01
3,208,217
+0.00(+0.00%)
Oct 20, 2017
10.32
10.37
9.917
10.01
6,462,509
-0.23(-2.20%)
Oct 19, 2017
10.59
11.09
10.10
10.23
1,326,547
-0.41(-3.81%)
Oct 18, 2017
10.41
10.68
10.41
10.64
311,351
+0.23(+2.16%)
Oct 17, 2017
10.46
10.46
10.28
10.41
429,779
-0.09(-0.86%)
Oct 16, 2017
10.46
10.68
10.35
10.50
304,732
+0.09(+0.87%)
Oct 13, 2017
10.55
10.59
10.32
10.41
409,136
-0.14(-1.28%)
Oct 12, 2017
10.73
10.82
10.32
10.55
711,274
-0.27(-2.50%)
Oct 11, 2017
10.95
11.13
10.59
10.82
1,953,254
-0.18(-1.64%)
Oct 10, 2017
11.04
11.18
10.91
11.00
481,515
-0.05(-0.41%)
Oct 09, 2017
11.09
11.18
10.95
11.04
322,323
-0.05(-0.41%)
Oct 06, 2017
10.95
11.13
10.84
11.09
300,372
+0.14(+1.24%)
Oct 05, 2017
10.73
11.04
10.73
10.95
599,821
+0.14(+1.25%)
Oct 04, 2017
11.04
11.04
10.46
10.82
557,580
-0.09(-0.83%)
Oct 03, 2017
10.68
10.95
10.59
10.91
2,056,051
+0.32(+2.98%)
Oct 02, 2017
10.37
10.77
10.28
10.59
765,947
+0.27(+2.62%)
Sep 29, 2017
10.23
10.50
10.19
10.32
394,517
+0.05(+0.44%)
Sep 28, 2017
10.37
10.46
10.19
10.28
538,756
+0.00(+0.00%)
Sep 27, 2017
10.19
10.37
10.01
10.28
716,542
+0.14(+1.33%)
Sep 26, 2017
10.10
10.37
10.10
10.14
591,062
+0.05(+0.45%)
Sep 25, 2017
10.10
10.23
10.08
10.10
375,334
+0.00(+0.00%)
Sep 22, 2017
10.19
10.23
10.01
10.10
428,465
-0.05(-0.44%)
Sep 21, 2017
10.28
10.28
10.05
10.14
303,394
+0.00(+0.00%)
Sep 20, 2017
10.10
10.21
10.08
10.14
337,761
+0.09(+0.90%)
Sep 19, 2017
10.05
10.19
9.985
10.05
448,336
+0.05(+0.45%)
Sep 18, 2017
10.28
10.37
9.917
10.01
2,031,364
+0.54(+5.71%)
Sep 15, 2017
9.602
9.602
9.377
9.467
673,360
-0.09(-0.94%)
Sep 14, 2017
9.422
9.647
9.377
9.557
551,897
+0.14(+1.44%)
Sep 13, 2017
9.286
9.422
9.286
9.422
333,660
+0.14(+1.46%)
Sep 12, 2017
9.377
9.422
9.286
9.286
399,762
-0.05(-0.48%)
Sep 11, 2017
9.331
9.377
9.241
9.331
398,305
+0.05(+0.49%)
Sep 08, 2017
9.377
9.377
9.241
9.286
131,584
-0.09(-0.96%)
Sep 07, 2017
9.377
9.467
9.241
9.377
374,632
-0.05(-0.48%)
Sep 06, 2017
9.602
9.241
9.422
563,390
+0.05(+0.48%)
Sep 05, 2017
9.151
9.422
9.106
9.377
660,980
+0.23(+2.46%)
Sep 01, 2017
9.241
9.286
9.151
9.151
109,794
-0.14(-1.46%)
Aug 31, 2017
9.241
9.331
9.106
9.286
327,402
+0.09(+0.98%)
Aug 30, 2017
9.106
9.264
9.016
9.196
356,584
+0.05(+0.49%)
Aug 29, 2017
9.151
9.196
9.038
9.151
242,743
+0.00(+0.00%)
Aug 28, 2017
9.286
9.331
9.151
9.151
284,718
-0.18(-1.93%)
Aug 25, 2017
9.151
9.377
9.151
9.331
236,768
+0.18(+1.97%)
Aug 24, 2017
9.151
9.151
9.016
9.151
277,235
+0.05(+0.50%)
Aug 23, 2017
9.061
9.196
8.971
9.106
223,728
+0.00(+0.00%)
Aug 22, 2017
9.061
9.331
8.993
9.106
242,723
+0.00(+0.00%)
Aug 21, 2017
8.926
9.151
8.790
9.106
347,328
+0.23(+2.54%)
Aug 18, 2017
8.790
8.971
8.700
8.881
419,017
+0.00(+0.00%)
Aug 17, 2017
9.061
9.241
8.881
8.881
580,113
-0.18(-1.99%)
Aug 16, 2017
9.151
9.241
8.971
9.061
424,056
-0.09(-0.99%)
Aug 15, 2017
9.196
9.286
9.061
9.151
350,299
-0.09(-0.98%)
Aug 14, 2017
9.196
9.286
9.016
9.241
472,589
+0.05(+0.49%)
Aug 11, 2017
8.790
9.241
8.655
9.196
758,319
+0.29(+3.29%)
Aug 10, 2017
8.728
9.166
8.684
8.903
500,472
+0.18(+2.01%)
Aug 09, 2017
8.772
8.815
8.552
8.728
323,485
+0.00(+0.00%)
Aug 08, 2017
8.377
8.815
8.377
8.728
825,723
+0.39(+4.74%)
Aug 07, 2017
8.421
8.552
8.289
8.333
234,289
-0.04(-0.52%)
Aug 04, 2017
8.508
8.508
8.377
8.377
306,621
-0.13(-1.55%)
Aug 03, 2017
8.684
8.684
8.421
8.508
398,809
-0.13(-1.52%)
Aug 02, 2017
8.684
8.772
8.465
8.640
544,648
-0.13(-1.50%)
Aug 01, 2017
8.640
8.772
8.465
8.772
357,120
+0.13(+1.52%)
Jul 31, 2017
8.728
8.728
8.487
8.640
438,582
-0.09(-1.01%)
Jul 28, 2017
9.210
9.342
8.508
8.728
782,243
-0.31(-3.40%)
Jul 27, 2017
8.596
9.079
8.508
9.035
797,154
+0.39(+4.57%)
Jul 26, 2017
8.552
8.684
8.530
8.640
388,335
+0.13(+1.55%)
Jul 25, 2017
8.465
8.684
8.377
8.508
498,442
+0.13(+1.57%)
Jul 24, 2017
8.421
8.508
8.333
8.377
472,474
+0.00(+0.00%)
Jul 21, 2017
8.508
8.508
8.333
8.377
532,529
-0.04(-0.52%)
Jul 20, 2017
8.508
8.618
8.399
8.421
479,076
-0.09(-1.03%)
Jul 19, 2017
8.421
8.596
8.421
8.508
471,926
+0.04(+0.52%)
Jul 18, 2017
8.552
8.684
8.421
8.465
379,620
-0.13(-1.53%)
Jul 17, 2017
8.552
8.684
8.421
8.596
413,238
+0.09(+1.03%)
Jul 14, 2017
8.508
8.684
8.465
8.508
321,194
-0.04(-0.51%)
Jul 13, 2017
8.728
8.728
8.377
8.552
481,193
+0.09(+1.04%)
Jul 12, 2017
8.640
8.772
8.421
8.465
380,159
-0.09(-1.03%)
Jul 11, 2017
8.640
8.640
8.377
8.552
899,735
-0.09(-1.02%)
Jul 10, 2017
8.772
8.772
8.421
8.640
434,943
-0.09(-1.01%)
Jul 07, 2017
8.772
8.794
8.640
8.728
1,060,983
-0.09(-0.99%)
Jul 06, 2017
8.903
8.903
8.684
8.815
964,686
-0.18(-1.95%)
Jul 05, 2017
8.947
9.035
8.728
8.991
359,215
+0.04(+0.49%)
Jul 03, 2017
9.079
9.166
8.903
8.947
102,041
-0.13(-1.45%)
Jun 30, 2017
9.254
9.298
8.969
9.079
317,536
-0.13(-1.43%)
Jun 29, 2017
9.210
9.320
9.079
9.210
467,359
-0.09(-0.94%)
Jun 28, 2017
9.430
9.517
9.232
9.298
320,519
-0.04(-0.47%)
Jun 27, 2017
9.517
9.517
9.035
9.342
643,113
-0.09(-0.93%)
Jun 26, 2017
9.035
9.561
8.991
9.430
526,420
+0.44(+4.88%)
Jun 23, 2017
8.815
9.079
8.728
8.991
659,514
+0.22(+2.50%)
Jun 22, 2017
8.859
8.903
8.728
8.772
907,952
-0.04(-0.50%)
Jun 21, 2017
9.035
9.035
8.772
8.815
336,189
-0.13(-1.47%)
Jun 20, 2017
8.991
9.122
8.859
8.947
557,018
+0.00(+0.00%)
Jun 19, 2017
8.991
9.096
8.859
8.947
574,505
+0.00(+0.00%)
Jun 16, 2017
8.772
8.991
8.684
8.947
710,194
+0.22(+2.51%)
Jun 15, 2017
8.772
8.859
8.728
8.728
443,031
+0.00(+0.00%)
Jun 14, 2017
8.903
8.991
8.728
8.728
469,575
-0.13(-1.49%)
Jun 13, 2017
8.859
9.035
8.772
8.859
466,418
+0.00(+0.00%)
Jun 12, 2017
8.903
9.210
8.859
8.859
512,684
-0.09(-0.98%)
Jun 09, 2017
8.947
9.101
8.815
8.947
382,109
+0.09(+0.99%)
Jun 08, 2017
8.859
9.013
8.772
8.859
241,854
+0.00(+0.00%)
Jun 07, 2017
8.947
9.122
8.728
8.859
306,219
-0.18(-1.94%)
Jun 06, 2017
8.859
9.342
8.728
9.035
537,127
+0.09(+0.98%)
Jun 05, 2017
9.035
9.079
8.750
8.947
427,832
-0.22(-2.39%)
Jun 02, 2017
9.517
9.693
9.122
9.166
522,081
-0.26(-2.79%)
Jun 01, 2017
9.079
9.605
8.947
9.430
417,527
+0.39(+4.37%)
May 31, 2017
8.903
9.079
8.684
9.035
382,002
+0.13(+1.48%)
May 30, 2017
9.079
9.206
8.903
8.903
365,349
-0.26(-2.87%)
May 26, 2017
8.772
9.210
8.706
9.166
667,675
+0.48(+5.56%)
May 25, 2017
8.772
8.815
8.596
8.684
431,726
-0.13(-1.49%)
May 24, 2017
8.903
9.057
8.728
8.815
477,692
-0.11(-1.23%)
May 23, 2017
8.795
9.012
8.707
8.925
330,396
+0.26(+3.02%)
May 22, 2017
8.533
8.751
8.490
8.664
309,156
+0.22(+2.58%)
May 19, 2017
8.490
8.555
8.381
8.446
386,107
+0.04(+0.52%)
May 18, 2017
8.359
8.795
8.359
8.403
508,811
-0.04(-0.52%)
May 17, 2017
8.664
8.664
8.403
8.446
805,161
+0.04(+0.52%)
May 16, 2017
8.664
8.751
8.359
8.403
492,741
-0.30(-3.50%)
May 15, 2017
8.969
9.012
8.707
8.707
298,314
-0.09(-0.99%)
May 12, 2017
8.882
8.925
8.664
8.795
284,979
-0.09(-0.98%)
May 11, 2017
8.751
9.186
8.664
8.882
300,495
+0.04(+0.49%)
May 10, 2017
8.882
9.056
8.533
8.838
343,603
-0.09(-0.98%)
May 09, 2017
9.099
9.230
8.795
8.925
461,336
-0.26(-2.84%)
May 08, 2017
9.361
9.361
8.838
9.186
1,346,599
-0.35(-3.65%)
May 05, 2017
9.926
10.01
9.491
9.535
354,928
-0.30(-3.10%)
May 04, 2017
9.926
10.06
9.687
9.839
273,065
-0.09(-0.88%)
May 03, 2017
10.23
10.49
9.796
9.926
353,231
-0.35(-3.39%)
May 02, 2017
10.49
10.58
10.17
10.27
262,493
-0.26(-2.48%)
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
.