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 (%)
Jun 28, 2019
5.644
5.752
5.614
5.693
1,485,060
+0.02(+0.35%)
Jun 27, 2019
5.771
5.791
5.663
5.673
872,552
-0.06(-1.03%)
Jun 26, 2019
5.850
5.958
5.693
5.732
1,030,837
-0.04(-0.68%)
Jun 25, 2019
5.840
5.840
5.712
5.771
498,704
-0.06(-1.01%)
Jun 24, 2019
5.899
5.928
5.801
5.830
803,596
-0.07(-1.16%)
Jun 21, 2019
5.918
5.987
5.830
5.899
1,099,226
-0.05(-0.82%)
Jun 20, 2019
5.987
5.987
5.899
5.948
938,834
+0.06(+1.00%)
Jun 19, 2019
5.840
5.958
5.771
5.889
570,745
+0.06(+1.01%)
Jun 18, 2019
5.948
6.017
5.830
5.830
1,744,767
-0.07(-1.16%)
Jun 17, 2019
5.899
5.953
5.830
5.899
574,622
+0.06(+1.01%)
Jun 14, 2019
5.850
5.889
5.761
5.840
620,575
+0.01(+0.17%)
Jun 13, 2019
5.743
5.898
5.714
5.830
1,065,580
+0.10(+1.69%)
Jun 12, 2019
5.811
5.917
5.714
5.733
1,237,457
+0.00(+0.00%)
Jun 11, 2019
5.753
5.801
5.675
5.733
1,186,504
+0.03(+0.51%)
Jun 10, 2019
5.637
5.762
5.608
5.704
1,059,270
+0.06(+1.03%)
Jun 07, 2019
5.569
5.666
5.501
5.646
1,424,922
+0.09(+1.57%)
Jun 06, 2019
5.405
5.598
5.376
5.559
970,734
+0.14(+2.50%)
Jun 05, 2019
5.791
5.791
5.410
5.424
1,265,489
-0.36(-6.19%)
Jun 04, 2019
5.540
5.796
5.540
5.782
2,115,519
+0.29(+5.28%)
Jun 03, 2019
5.569
5.637
5.434
5.492
1,187,829
-0.11(-1.90%)
May 31, 2019
5.569
5.772
5.482
5.598
1,140,600
+0.06(+1.05%)
May 30, 2019
5.695
5.758
5.492
5.540
845,578
-0.15(-2.55%)
May 29, 2019
5.695
5.704
5.569
5.685
1,017,085
-0.08(-1.34%)
May 28, 2019
5.995
6.082
5.753
5.762
1,176,152
-0.23(-3.87%)
May 24, 2019
5.985
6.053
5.898
5.995
549,097
+0.05(+0.81%)
May 23, 2019
5.908
5.995
5.869
5.946
848,431
-0.04(-0.65%)
May 22, 2019
6.130
6.193
5.975
5.985
759,584
-0.16(-2.67%)
May 21, 2019
6.072
6.207
6.072
6.149
742,254
+0.12(+1.92%)
May 20, 2019
6.091
6.101
6.004
6.033
598,261
-0.08(-1.27%)
May 17, 2019
6.198
6.246
6.082
6.111
717,270
-0.15(-2.32%)
May 16, 2019
6.227
6.338
6.188
6.256
1,121,040
+0.06(+0.94%)
May 15, 2019
6.024
6.217
6.014
6.198
914,313
+0.11(+1.75%)
May 14, 2019
6.062
6.178
5.999
6.091
895,760
+0.04(+0.64%)
May 13, 2019
6.188
6.217
5.840
6.053
2,203,096
-0.26(-4.13%)
May 10, 2019
6.497
6.546
6.246
6.314
1,367,624
-0.18(-2.83%)
May 09, 2019
6.294
6.575
6.256
6.497
1,099,082
+0.14(+2.13%)
May 08, 2019
6.352
6.526
6.318
6.362
841,652
+0.02(+0.30%)
May 07, 2019
6.449
6.565
6.304
6.343
1,110,681
-0.18(-2.81%)
May 06, 2019
6.285
6.604
6.236
6.526
1,578,781
+0.08(+1.20%)
May 03, 2019
6.236
6.507
6.236
6.449
1,255,301
+0.21(+3.41%)
May 02, 2019
6.604
6.633
6.178
6.236
1,948,207
-0.36(-5.43%)
May 01, 2019
6.681
6.884
6.555
6.594
2,014,675
-0.06(-0.87%)
Apr 30, 2019
6.517
6.768
6.430
6.652
2,083,136
+0.12(+1.78%)
Apr 29, 2019
6.430
6.671
6.410
6.536
1,549,856
+0.15(+2.27%)
Apr 26, 2019
6.188
6.410
6.169
6.391
1,186,935
+0.20(+3.28%)
Apr 25, 2019
6.159
6.236
6.077
6.188
1,612,492
-0.05(-0.78%)
Apr 24, 2019
6.120
6.304
6.053
6.236
1,464,420
+0.12(+1.90%)
Apr 23, 2019
5.917
6.217
5.878
6.120
5,211,194
+0.18(+3.09%)
Apr 22, 2019
6.091
6.111
5.898
5.937
1,415,559
-0.17(-2.85%)
Apr 18, 2019
6.053
6.140
6.009
6.111
1,624,021
+0.11(+1.77%)
Apr 17, 2019
6.043
6.130
5.956
6.004
818,059
-0.03(-0.48%)
Apr 16, 2019
5.946
6.111
5.937
6.033
1,238,789
+0.10(+1.63%)
Apr 15, 2019
6.024
6.053
5.917
5.937
902,505
-0.10(-1.60%)
Apr 12, 2019
6.140
6.140
5.995
6.033
1,042,654
-0.08(-1.27%)
Apr 11, 2019
6.120
6.140
6.053
6.111
616,045
+0.04(+0.64%)
Apr 10, 2019
5.917
6.101
5.908
6.072
611,263
+0.15(+2.61%)
Apr 09, 2019
5.975
6.033
5.908
5.917
1,065,753
-0.10(-1.61%)
Apr 08, 2019
5.811
6.043
5.801
6.014
1,415,118
+0.20(+3.49%)
Apr 05, 2019
5.627
5.840
5.608
5.811
2,190,494
+0.18(+3.26%)
Apr 04, 2019
5.395
5.714
5.395
5.627
1,445,510
+0.25(+4.68%)
Apr 03, 2019
5.240
5.424
5.202
5.376
1,307,207
+0.18(+3.54%)
Apr 02, 2019
5.202
5.221
5.153
5.192
1,321,294
-0.01(-0.19%)
Apr 01, 2019
5.124
5.284
5.110
5.202
1,327,046
+0.13(+2.48%)
Mar 29, 2019
5.105
5.124
4.989
5.076
1,193,244
+0.01(+0.19%)
Mar 28, 2019
5.153
5.197
5.008
5.066
1,025,976
-0.08(-1.50%)
Mar 27, 2019
5.202
5.231
5.037
5.144
1,585,112
-0.05(-0.93%)
Mar 26, 2019
5.124
5.221
5.076
5.192
1,517,058
+0.10(+1.90%)
Mar 25, 2019
5.269
5.289
5.057
5.095
1,734,626
-0.21(-4.01%)
Mar 22, 2019
5.559
5.579
5.221
5.308
1,881,452
-0.30(-5.34%)
Mar 21, 2019
5.550
5.685
5.511
5.608
795,312
+0.05(+0.87%)
Mar 20, 2019
5.617
5.646
5.472
5.559
898,880
-0.08(-1.37%)
Mar 19, 2019
5.656
5.762
5.559
5.637
1,788,695
+0.00(+0.00%)
Mar 18, 2019
5.869
5.936
5.632
5.637
1,684,711
-0.23(-3.95%)
Mar 15, 2019
5.849
5.917
5.811
5.869
1,854,768
+0.01(+0.17%)
Mar 14, 2019
5.791
5.898
5.782
5.859
1,302,621
+0.05(+0.83%)
Mar 13, 2019
5.830
5.878
5.724
5.811
1,495,789
+0.00(+0.00%)
Mar 12, 2019
5.897
5.916
5.782
5.811
1,433,220
-0.04(-0.65%)
Mar 11, 2019
5.544
5.868
5.544
5.849
1,961,989
+0.32(+5.86%)
Mar 08, 2019
5.630
5.677
5.516
5.525
2,329,218
-0.13(-2.36%)
Mar 07, 2019
5.868
5.878
5.658
5.658
1,657,989
-0.15(-2.62%)
Mar 06, 2019
5.792
5.925
5.735
5.811
2,446,033
-0.01(-0.16%)
Mar 05, 2019
5.878
5.963
5.773
5.820
1,609,467
-0.06(-0.97%)
Mar 04, 2019
5.954
6.038
5.716
5.878
7,994,535
+0.01(+0.16%)
Mar 01, 2019
5.906
6.211
5.868
5.868
4,996,566
+0.00(+0.00%)
Feb 28, 2019
5.954
6.116
5.839
5.868
5,844,101
-0.20(-3.30%)
Feb 27, 2019
6.335
6.430
6.030
6.068
2,620,234
-0.37(-5.77%)
Feb 26, 2019
6.916
6.916
6.430
6.440
2,947,670
-0.48(-6.89%)
Feb 25, 2019
7.202
7.221
6.906
6.916
1,510,701
-0.29(-3.97%)
Feb 22, 2019
7.173
7.564
7.149
7.202
1,533,601
-0.05(-0.66%)
Feb 21, 2019
7.240
7.302
7.106
7.249
998,277
-0.04(-0.52%)
Feb 20, 2019
7.164
7.411
7.154
7.287
1,378,455
+0.13(+1.86%)
Feb 19, 2019
6.992
7.183
6.916
7.154
837,511
+0.15(+2.18%)
Feb 15, 2019
7.049
7.049
6.954
7.002
630,593
-0.01(-0.14%)
Feb 14, 2019
7.002
7.059
6.902
7.011
599,400
+0.02(+0.27%)
Feb 13, 2019
6.754
7.011
6.754
6.992
864,549
+0.26(+3.82%)
Feb 12, 2019
6.735
6.782
6.687
6.735
557,861
+0.06(+0.86%)
Feb 11, 2019
6.582
6.716
6.563
6.678
551,206
+0.10(+1.59%)
Feb 08, 2019
6.535
6.592
6.449
6.573
358,494
+0.01(+0.15%)
Feb 07, 2019
6.687
6.706
6.444
6.563
543,623
-0.20(-2.96%)
Feb 06, 2019
6.925
6.935
6.744
6.763
362,785
-0.14(-2.07%)
Feb 05, 2019
6.897
6.957
6.840
6.906
970,257
+0.01(+0.14%)
Feb 04, 2019
6.906
6.954
6.849
6.897
555,067
-0.03(-0.41%)
Feb 01, 2019
6.983
6.992
6.906
6.925
536,115
-0.06(-0.82%)
Jan 31, 2019
6.868
7.049
6.840
6.983
1,110,317
+0.10(+1.52%)
Jan 30, 2019
6.916
6.916
6.763
6.878
670,625
-0.01(-0.14%)
Jan 29, 2019
6.906
6.906
6.763
6.887
782,277
-0.02(-0.28%)
Jan 28, 2019
6.821
6.925
6.782
6.906
1,142,680
+0.02(+0.28%)
Jan 25, 2019
6.811
6.930
6.773
6.887
1,110,651
+0.15(+2.26%)
Jan 24, 2019
6.716
6.754
6.630
6.735
523,260
+0.04(+0.57%)
Jan 23, 2019
6.773
6.840
6.573
6.697
910,399
-0.05(-0.71%)
Jan 22, 2019
6.821
6.830
6.663
6.744
1,124,659
-0.08(-1.12%)
Jan 18, 2019
6.859
6.944
6.792
6.821
764,333
+0.00(+0.00%)
Jan 17, 2019
6.735
6.916
6.678
6.821
801,456
+0.09(+1.27%)
Jan 16, 2019
6.725
6.811
6.654
6.735
1,163,491
-0.01(-0.14%)
Jan 15, 2019
6.744
6.802
6.668
6.744
693,499
+0.01(+0.14%)
Jan 14, 2019
6.697
6.902
6.563
6.735
686,419
-0.02(-0.28%)
Jan 11, 2019
6.716
6.887
6.668
6.754
1,592,808
+0.02(+0.28%)
Jan 10, 2019
6.601
6.763
6.516
6.735
986,492
+0.10(+1.58%)
Jan 09, 2019
6.611
6.659
6.468
6.630
879,521
+0.08(+1.16%)
Jan 08, 2019
6.478
6.621
6.440
6.554
1,015,124
+0.15(+2.38%)
Jan 07, 2019
6.144
6.420
6.001
6.401
926,930
+0.27(+4.35%)
Jan 04, 2019
5.839
6.173
5.782
6.135
787,638
+0.41(+7.15%)
Jan 03, 2019
5.630
5.792
5.535
5.725
709,531
+0.06(+1.01%)
Jan 02, 2019
5.382
5.701
5.373
5.668
925,804
+0.23(+4.20%)
Dec 31, 2018
5.458
5.506
5.201
5.439
1,352,097
+0.02(+0.35%)
Dec 28, 2018
5.315
5.573
5.287
5.420
1,158,625
+0.10(+1.79%)
Dec 27, 2018
5.306
5.392
5.230
5.325
1,609,976
+0.01(+0.18%)
Dec 26, 2018
5.154
5.315
5.049
5.315
1,191,638
+0.15(+2.95%)
Dec 24, 2018
5.144
5.220
5.020
5.163
778,715
+0.00(+0.00%)
Dec 21, 2018
5.430
5.477
5.096
5.163
2,740,096
-0.28(-5.08%)
Dec 20, 2018
5.611
5.777
5.279
5.439
1,692,899
-0.22(-3.87%)
Dec 19, 2018
5.697
5.906
5.620
5.658
998,816
-0.01(-0.17%)
Dec 18, 2018
5.906
5.954
5.592
5.668
1,345,132
-0.17(-2.94%)
Dec 17, 2018
6.039
6.125
5.820
5.839
1,317,403
-0.24(-3.92%)
Dec 14, 2018
6.087
6.278
6.049
6.078
829,104
-0.05(-0.78%)
Dec 13, 2018
6.259
6.306
6.039
6.125
1,004,015
-0.12(-1.98%)
Dec 12, 2018
6.335
6.459
6.239
6.249
1,014,336
+0.03(+0.46%)
Dec 11, 2018
6.211
6.459
6.163
6.220
1,171,389
+0.06(+0.93%)
Dec 10, 2018
6.125
6.249
6.059
6.163
1,475,364
+0.01(+0.15%)
Dec 07, 2018
6.163
6.268
6.116
6.154
910,671
+0.06(+0.94%)
Dec 06, 2018
5.973
6.116
5.849
6.097
1,240,515
+0.05(+0.79%)
Dec 04, 2018
6.401
6.449
6.049
6.049
1,074,014
-0.31(-4.94%)
Dec 03, 2018
6.325
6.430
6.220
6.363
651,579
+0.14(+2.30%)
Nov 30, 2018
6.211
6.287
6.116
6.220
1,301,918
+0.00(+0.00%)
Nov 29, 2018
6.182
6.230
6.125
6.220
1,153,169
+0.12(+2.03%)
Nov 28, 2018
6.211
6.287
6.039
6.097
1,311,785
-0.10(-1.54%)
Nov 27, 2018
6.182
6.354
6.144
6.192
953,368
-0.04(-0.61%)
Nov 26, 2018
6.287
6.449
6.201
6.230
1,058,452
+0.06(+0.93%)
Nov 23, 2018
6.041
6.314
6.041
6.173
569,743
+0.10(+1.70%)
Nov 21, 2018
6.069
6.069
6.069
0
+0.27(+4.70%)
Nov 20, 2018
6.032
6.032
5.468
5.797
2,262,075
-0.19(-3.14%)
Nov 19, 2018
6.671
6.727
5.966
5.985
3,049,783
-0.68(-10.16%)
Nov 16, 2018
6.718
6.774
6.558
6.661
1,410,044
-0.12(-1.80%)
Nov 15, 2018
6.755
6.812
6.633
6.784
1,655,030
-0.04(-0.55%)
Nov 14, 2018
6.906
7.037
6.802
6.821
2,254,994
+0.00(+0.00%)
Nov 13, 2018
6.690
6.915
6.690
6.821
2,521,124
+0.14(+2.11%)
Nov 12, 2018
6.727
6.830
6.577
6.680
1,785,981
-0.01(-0.14%)
Nov 09, 2018
6.755
6.877
6.643
6.690
1,884,742
-0.14(-2.06%)
Nov 08, 2018
6.924
6.971
6.802
6.830
1,891,419
-0.09(-1.36%)
Nov 07, 2018
6.473
7.056
6.473
6.924
2,190,249
+0.49(+7.59%)
Nov 06, 2018
7.469
7.554
6.135
6.436
3,941,720
-0.71(-9.99%)
Nov 05, 2018
7.159
7.244
7.018
7.150
1,531,214
+0.01(+0.13%)
Nov 02, 2018
7.000
7.300
6.887
7.141
1,685,709
+0.22(+3.12%)
Nov 01, 2018
6.380
6.924
6.239
6.924
2,470,088
+0.83(+13.56%)
Oct 31, 2018
6.004
6.154
5.957
6.098
1,050,420
+0.18(+3.02%)
Oct 30, 2018
5.741
5.957
5.712
5.919
1,392,432
+0.15(+2.61%)
Oct 29, 2018
5.797
5.863
5.656
5.769
1,971,669
+0.03(+0.49%)
Oct 26, 2018
5.929
5.976
5.694
5.741
1,299,246
-0.28(-4.68%)
Oct 25, 2018
5.891
6.079
5.863
6.022
1,677,574
+0.16(+2.72%)
Oct 24, 2018
6.445
6.445
5.788
5.863
2,747,565
-0.55(-8.64%)
Oct 23, 2018
6.323
6.459
6.210
6.417
1,052,243
-0.01(-0.15%)
Oct 22, 2018
6.455
6.577
6.361
6.426
941,039
-0.03(-0.44%)
Oct 19, 2018
6.502
6.643
6.398
6.455
494,601
-0.06(-0.87%)
Oct 18, 2018
6.718
6.738
6.492
6.511
570,680
-0.22(-3.21%)
Oct 17, 2018
6.605
6.812
6.605
6.727
496,095
+0.08(+1.27%)
Oct 16, 2018
6.511
6.652
6.445
6.643
692,830
+0.17(+2.61%)
Oct 15, 2018
6.398
6.614
6.398
6.473
607,913
+0.03(+0.44%)
Oct 12, 2018
6.455
6.586
6.314
6.445
1,649,521
+0.07(+1.03%)
Oct 11, 2018
6.530
6.624
6.361
6.380
1,438,123
-0.19(-2.86%)
Oct 10, 2018
6.812
6.953
6.530
6.567
1,348,413
-0.29(-4.25%)
Oct 09, 2018
6.840
6.934
6.784
6.859
1,010,263
+0.02(+0.27%)
Oct 08, 2018
6.859
6.943
6.774
6.840
1,063,608
+0.01(+0.14%)
Oct 05, 2018
6.906
6.981
6.793
6.830
1,667,190
-0.09(-1.36%)
Oct 04, 2018
7.094
7.108
6.840
6.924
1,131,315
-0.19(-2.64%)
Oct 03, 2018
7.028
7.188
6.924
7.112
1,076,459
+0.11(+1.61%)
Oct 02, 2018
7.094
7.131
6.943
7.000
1,611,201
-0.09(-1.32%)
Oct 01, 2018
7.469
7.469
7.028
7.094
1,442,770
-0.33(-4.43%)
Sep 28, 2018
7.234
7.422
7.234
7.422
568,786
+0.19(+2.60%)
Sep 27, 2018
7.375
7.516
7.234
7.234
1,051,915
-0.14(-1.91%)
Sep 26, 2018
7.610
7.751
7.328
7.375
829,139
-0.28(-3.68%)
Sep 25, 2018
7.422
7.704
7.422
7.657
669,932
+0.23(+3.16%)
Sep 24, 2018
7.469
7.516
7.281
7.422
685,757
+0.00(+0.00%)
Sep 21, 2018
7.563
7.657
7.281
7.422
2,136,779
-0.19(-2.47%)
Sep 20, 2018
7.704
7.704
7.563
7.610
1,024,580
-0.05(-0.61%)
Sep 19, 2018
7.422
7.798
7.328
7.657
1,211,056
+0.23(+3.16%)
Sep 18, 2018
7.422
7.469
7.234
7.422
757,940
+0.00(+0.00%)
Sep 17, 2018
7.234
7.422
7.188
7.422
880,612
+0.23(+3.27%)
Sep 14, 2018
7.281
7.281
7.141
7.188
640,203
-0.05(-0.65%)
Sep 13, 2018
7.141
7.281
7.094
7.234
665,795
+0.14(+1.99%)
Sep 12, 2018
7.000
7.094
7.000
7.094
766,879
+0.09(+1.34%)
Sep 11, 2018
7.000
7.047
6.906
7.000
876,441
+0.00(+0.00%)
Sep 10, 2018
7.047
7.094
6.906
7.000
544,165
-0.05(-0.67%)
Sep 07, 2018
7.328
7.328
7.023
7.047
1,056,575
-0.28(-3.85%)
Sep 06, 2018
7.375
7.469
7.281
7.328
504,394
-0.09(-1.27%)
Sep 05, 2018
7.375
7.469
7.328
7.422
821,981
+0.05(+0.64%)
Sep 04, 2018
7.328
7.422
7.207
7.375
477,652
+0.00(+0.00%)
Aug 31, 2018
7.375
7.375
7.375
0
+0.09(+1.29%)
Aug 30, 2018
7.375
7.422
7.281
7.281
813,219
-0.14(-1.90%)
Aug 29, 2018
7.375
7.469
7.234
7.422
573,778
+0.09(+1.28%)
Aug 28, 2018
7.469
7.516
7.281
7.328
548,178
-0.09(-1.27%)
Aug 27, 2018
7.375
7.610
7.375
7.422
1,066,483
+0.05(+0.64%)
Aug 24, 2018
7.281
7.469
7.234
7.375
824,760
+0.09(+1.29%)
Aug 23, 2018
7.234
7.422
7.141
7.281
737,217
+0.08(+1.17%)
Aug 22, 2018
7.058
7.290
7.058
7.197
1,065,164
+0.14(+1.97%)
Aug 21, 2018
6.872
7.104
6.825
7.058
1,004,973
+0.23(+3.40%)
Aug 20, 2018
6.872
6.918
6.825
6.825
641,155
+0.00(+0.00%)
Aug 17, 2018
6.872
6.918
6.779
6.825
1,173,659
-0.09(-1.34%)
Aug 16, 2018
6.825
6.965
6.825
6.918
734,948
+0.05(+0.68%)
Aug 15, 2018
7.011
7.081
6.779
6.872
1,282,870
-0.14(-1.99%)
Aug 14, 2018
7.011
7.104
7.011
7.011
857,751
+0.00(+0.00%)
Aug 13, 2018
7.150
7.197
6.965
7.011
1,126,003
-0.14(-1.95%)
Aug 10, 2018
7.290
7.429
7.104
7.150
1,968,051
-0.14(-1.91%)
Aug 09, 2018
7.801
7.801
7.104
7.290
2,754,658
-0.46(-5.99%)
Aug 08, 2018
7.522
7.986
7.243
7.754
5,688,852
+1.30(+20.14%)
Aug 07, 2018
6.593
6.593
6.268
6.454
2,616,977
-0.09(-1.42%)
Aug 06, 2018
6.593
6.640
6.500
6.547
1,378,873
-0.05(-0.70%)
Aug 03, 2018
6.593
6.770
6.547
6.593
981,333
-0.05(-0.70%)
Aug 02, 2018
6.825
6.849
6.593
6.640
2,416,019
-0.19(-2.72%)
Aug 01, 2018
7.011
7.058
6.779
6.825
2,254,608
-0.19(-2.65%)
Jul 31, 2018
6.918
7.058
6.779
7.011
1,373,590
+0.09(+1.34%)
Jul 30, 2018
6.965
7.104
6.872
6.918
1,957,060
-0.05(-0.67%)
Jul 27, 2018
7.197
7.197
6.918
6.965
1,230,517
-0.23(-3.23%)
Jul 26, 2018
7.429
7.452
7.104
7.197
1,894,413
-0.19(-2.52%)
Jul 25, 2018
7.429
7.476
7.336
7.383
2,010,412
-0.05(-0.62%)
Jul 24, 2018
7.615
7.615
7.336
7.429
2,923,909
-0.14(-1.84%)
Jul 23, 2018
7.429
7.661
7.429
7.568
1,441,029
+0.14(+1.88%)
Jul 20, 2018
7.522
7.541
7.429
7.429
1,432,989
-0.05(-0.62%)
Jul 19, 2018
7.429
7.522
7.383
7.476
1,466,430
+0.05(+0.62%)
Jul 18, 2018
7.476
7.499
7.336
7.429
1,587,593
-0.09(-1.23%)
Jul 17, 2018
7.429
7.568
7.429
7.522
1,019,747
+0.05(+0.62%)
Jul 16, 2018
7.476
7.522
7.383
7.476
1,238,508
+0.05(+0.62%)
Jul 13, 2018
7.429
7.615
7.383
7.429
1,962,935
+0.00(+0.00%)
Jul 12, 2018
7.568
7.596
7.290
7.429
2,654,439
-0.09(-1.23%)
Jul 11, 2018
7.615
7.940
7.476
7.522
2,522,714
+0.00(+0.00%)
Jul 10, 2018
7.336
7.661
7.243
7.522
2,772,043
+0.23(+3.18%)
Jul 09, 2018
7.290
7.336
7.243
7.290
1,331,001
+0.00(+0.00%)
Jul 06, 2018
7.197
7.336
7.150
7.290
787,525
+0.09(+1.29%)
Jul 05, 2018
7.104
7.197
7.058
7.197
931,152
+0.14(+1.97%)
Jul 03, 2018
7.058
7.058
7.058
0
+0.00(+0.00%)
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
.