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 (%)
Sep 30, 2008
4.654
4.654
4.168
4.279
1,140,381
-0.35(-7.55%)
Sep 29, 2008
4.628
4.662
4.270
4.628
1,176,721
+0.03(+0.56%)
Sep 26, 2008
4.551
4.602
4.321
4.602
0
-0.06(-1.28%)
Sep 25, 2008
4.611
4.815
4.611
4.662
604,398
+0.09(+1.86%)
Sep 24, 2008
4.577
4.807
4.475
4.577
389,738
+0.01(+0.19%)
Sep 23, 2008
4.815
5.208
4.517
4.568
654,609
-0.33(-6.78%)
Sep 22, 2008
5.463
5.497
4.807
4.901
448,537
-0.55(-10.16%)
Sep 19, 2008
6.205
9.793
5.438
5.455
0
-0.17(-3.03%)
Sep 18, 2008
4.338
6.102
4.338
5.625
1,582,681
+1.29(+29.67%)
Sep 17, 2008
4.423
4.457
4.168
4.338
392,199
-0.14(-3.23%)
Sep 16, 2008
4.517
4.517
4.261
4.483
576,483
+0.02(+0.38%)
Sep 15, 2008
4.867
4.867
4.364
4.466
407,759
-0.43(-8.87%)
Sep 12, 2008
4.807
4.901
4.688
4.901
281,194
+0.06(+1.23%)
Sep 11, 2008
4.722
4.858
4.628
4.841
406,129
+0.12(+2.53%)
Sep 10, 2008
4.892
4.892
4.705
4.722
584,130
-0.14(-2.98%)
Sep 09, 2008
5.046
5.233
4.867
4.867
615,109
-0.14(-2.89%)
Sep 08, 2008
5.071
5.190
4.833
5.011
613,556
+0.26(+5.57%)
Sep 05, 2008
5.020
5.020
4.645
4.747
0
-0.35(-6.86%)
Sep 04, 2008
5.335
5.352
4.909
5.097
543,814
-0.32(-5.83%)
Sep 03, 2008
5.199
5.412
5.011
5.412
458,212
+0.21(+4.10%)
Sep 02, 2008
5.318
5.472
4.952
5.199
486,090
-0.01(-0.16%)
Aug 29, 2008
5.267
5.318
5.088
5.208
251,960
-0.09(-1.61%)
Aug 28, 2008
5.182
5.472
5.173
5.293
306,278
+0.09(+1.64%)
Aug 27, 2008
4.858
5.335
4.858
5.208
416,500
+0.18(+3.56%)
Aug 26, 2008
4.960
5.182
4.850
5.029
509,179
+0.07(+1.37%)
Aug 25, 2008
5.156
5.259
4.926
4.960
317,014
-0.28(-5.37%)
Aug 22, 2008
5.122
5.318
5.105
5.242
276,195
+0.17(+3.36%)
Aug 21, 2008
4.969
5.139
4.756
5.071
335,636
+0.00(+0.00%)
Aug 20, 2008
5.080
5.225
4.850
5.071
280,815
+0.04(+0.85%)
Aug 19, 2008
5.446
5.548
4.986
5.029
434,427
-0.50(-9.09%)
Aug 18, 2008
5.787
5.813
5.455
5.531
480,433
-0.25(-4.28%)
Aug 15, 2008
5.864
6.077
5.719
5.779
0
-0.08(-1.31%)
Aug 14, 2008
5.642
5.949
5.565
5.855
443,354
+0.25(+4.41%)
Aug 13, 2008
5.821
5.949
5.318
5.608
657,500
-0.20(-3.38%)
Aug 12, 2008
6.128
6.196
5.583
5.804
911,571
-0.41(-6.58%)
Aug 11, 2008
5.753
6.418
5.744
6.213
645,621
+0.46(+8.00%)
Aug 08, 2008
5.421
5.830
5.421
5.753
410,024
+0.38(+6.97%)
Aug 07, 2008
5.813
5.838
5.344
5.378
465,466
-0.50(-8.55%)
Aug 06, 2008
5.804
5.906
5.531
5.881
339,556
+0.08(+1.32%)
Aug 05, 2008
5.421
5.923
5.421
5.804
700,725
+0.38(+6.91%)
Aug 04, 2008
5.727
5.796
5.156
5.429
837,185
+0.06(+1.11%)
Aug 01, 2008
5.139
5.489
5.139
5.369
841,646
+0.14(+2.77%)
Jul 31, 2008
5.054
5.404
5.054
5.225
380,753
-0.03(-0.49%)
Jul 30, 2008
5.301
5.438
4.994
5.250
450,199
+0.12(+2.33%)
Jul 29, 2008
5.131
5.318
4.926
5.131
574,586
+0.25(+5.06%)
Jul 28, 2008
5.097
5.421
4.781
4.884
427,631
-0.29(-5.60%)
Jul 25, 2008
5.284
5.344
5.003
5.173
516,221
+0.04(+0.83%)
Jul 24, 2008
5.625
5.736
5.097
5.131
658,935
-0.48(-8.51%)
Jul 23, 2008
5.293
5.668
5.173
5.608
1,102,650
+0.40(+7.69%)
Jul 22, 2008
4.730
5.233
4.654
5.208
777,769
+0.50(+10.69%)
Jul 21, 2008
4.534
5.318
4.398
4.705
935,428
+0.26(+5.95%)
Jul 18, 2008
4.219
4.764
4.219
4.440
708,639
-0.25(-5.27%)
Jul 17, 2008
4.117
4.781
4.040
4.688
1,135,490
+0.65(+16.03%)
Jul 16, 2008
4.261
4.492
4.023
4.040
1,067,928
-0.15(-3.66%)
Jul 15, 2008
4.236
4.381
4.168
4.193
803,028
-0.09(-1.99%)
Jul 14, 2008
4.500
4.551
4.261
4.279
638,443
-0.14(-3.09%)
Jul 11, 2008
4.321
4.475
4.176
4.415
998,094
+0.10(+2.37%)
Jul 10, 2008
5.242
5.404
4.159
4.313
1,695,876
-1.41(-24.70%)
Jul 09, 2008
5.702
5.864
5.600
5.727
971,142
+0.05(+0.90%)
Jul 08, 2008
5.225
5.702
5.182
5.676
835,399
+0.46(+8.82%)
Jul 07, 2008
5.523
5.583
5.063
5.216
815,580
-0.27(-4.97%)
Jul 04, 2008
5.480
5.651
5.438
5.489
456,644
+0.00(+0.00%)
Jul 03, 2008
5.480
5.651
5.438
5.489
456,644
+0.03(+0.62%)
Jul 02, 2008
5.668
5.855
5.412
5.455
638,384
-0.26(-4.62%)
Jul 01, 2008
5.923
6.017
5.565
5.719
723,986
-0.26(-4.42%)
Jun 30, 2008
6.043
6.077
5.932
5.983
576,360
-0.11(-1.82%)
Jun 27, 2008
6.188
6.256
5.983
6.094
1,085,638
-0.08(-1.24%)
Jun 26, 2008
6.392
6.443
6.111
6.171
480,830
-0.22(-3.47%)
Jun 25, 2008
6.614
7.100
5.378
6.392
1,080,990
+0.40(+6.69%)
Jun 24, 2008
6.247
6.307
5.958
5.992
848,254
-0.28(-4.48%)
Jun 23, 2008
6.494
6.520
6.247
6.273
610,380
-0.20(-3.16%)
Jun 20, 2008
6.793
6.835
6.384
6.477
913,829
-0.33(-4.88%)
Jun 19, 2008
6.691
6.818
6.648
6.810
295,034
+0.12(+1.78%)
Jun 18, 2008
6.827
6.878
6.571
6.691
599,278
-0.15(-2.24%)
Jun 17, 2008
7.142
7.142
6.818
6.844
350,024
-0.18(-2.55%)
Jun 16, 2008
7.219
7.270
6.997
7.023
295,675
-0.23(-3.17%)
Jun 13, 2008
7.100
7.279
7.083
7.253
304,192
+0.18(+2.53%)
Jun 12, 2008
7.125
7.330
7.014
7.074
346,288
-0.02(-0.24%)
Jun 11, 2008
7.296
7.432
7.091
7.091
596,850
-0.28(-3.82%)
Jun 10, 2008
7.543
7.637
7.304
7.372
633,188
-0.09(-1.14%)
Jun 09, 2008
7.296
7.509
7.270
7.458
623,225
+0.14(+1.86%)
Jun 06, 2008
7.705
8.020
7.321
7.321
446,352
-0.47(-6.02%)
Jun 05, 2008
7.884
8.131
7.739
7.790
484,666
-0.03(-0.44%)
Jun 04, 2008
7.773
7.867
7.671
7.824
454,369
+0.03(+0.44%)
Jun 03, 2008
7.909
7.977
7.679
7.790
469,842
-0.12(-1.51%)
Jun 02, 2008
8.139
8.344
7.816
7.909
844,263
-0.34(-4.13%)
May 30, 2008
8.370
8.387
8.165
8.250
495,362
-0.14(-1.63%)
May 29, 2008
8.412
8.617
8.370
8.387
498,753
-0.01(-0.10%)
May 28, 2008
8.868
8.992
8.284
8.395
1,007,031
-0.72(-7.86%)
May 27, 2008
8.821
9.179
8.821
9.111
299,185
+0.29(+3.29%)
May 26, 2008
9.145
9.290
8.813
8.821
0
+0.00(+0.00%)
May 23, 2008
9.145
9.290
8.813
8.821
223,368
-0.39(-4.26%)
May 22, 2008
8.932
9.350
8.906
9.213
312,024
+0.25(+2.76%)
May 21, 2008
9.205
9.333
8.906
8.966
260,420
-0.21(-2.32%)
May 20, 2008
9.299
9.341
9.120
9.179
277,362
-0.11(-1.19%)
May 19, 2008
9.375
9.571
9.043
9.290
376,295
-0.09(-1.00%)
May 16, 2008
9.674
9.691
9.273
9.384
433,942
-0.23(-2.39%)
May 15, 2008
9.460
9.646
9.307
9.614
347,724
+0.06(+0.62%)
May 14, 2008
9.401
9.801
9.316
9.554
570,757
+0.22(+2.37%)
May 13, 2008
9.290
9.529
9.154
9.333
660,054
+0.09(+0.92%)
May 12, 2008
8.889
9.290
8.864
9.247
647,063
+0.41(+4.63%)
May 09, 2008
8.949
9.090
8.770
8.838
282,385
-0.15(-1.71%)
May 08, 2008
8.898
9.171
8.753
8.992
798,188
+0.11(+1.25%)
May 07, 2008
9.256
9.443
8.864
8.881
519,403
-0.42(-4.49%)
May 06, 2008
6.870
9.375
6.870
9.299
629,339
+0.31(+3.41%)
May 05, 2008
8.889
9.085
8.889
8.992
681,092
+0.01(+0.09%)
May 02, 2008
9.418
9.418
8.864
8.983
937,656
-0.39(-4.18%)
May 01, 2008
9.034
9.716
8.941
9.375
773,873
+0.34(+3.77%)
Apr 30, 2008
9.060
9.358
9.000
9.034
602,394
+0.00(+0.00%)
Apr 29, 2008
8.898
9.145
8.753
9.034
522,578
+0.26(+3.01%)
Apr 28, 2008
8.566
8.966
8.387
8.770
806,542
+0.21(+2.49%)
Apr 25, 2008
8.352
8.583
8.071
8.557
774,362
+0.22(+2.66%)
Apr 24, 2008
6.801
8.387
6.733
8.335
1,679,917
+1.08(+14.92%)
Apr 23, 2008
7.245
7.526
7.134
7.253
525,484
+0.03(+0.35%)
Apr 22, 2008
7.747
8.020
7.210
7.227
718,019
-0.55(-7.12%)
Apr 21, 2008
7.713
7.850
7.671
7.781
417,424
+0.04(+0.55%)
Apr 18, 2008
7.926
8.020
7.713
7.739
564,149
-0.15(-1.94%)
Apr 17, 2008
7.807
7.943
7.645
7.892
2,394,497
+0.09(+1.20%)
Apr 16, 2008
7.901
7.935
7.611
7.798
1,203,615
-0.02(-0.22%)
Apr 15, 2008
7.952
7.960
7.713
7.816
1,317,061
-0.06(-0.76%)
Apr 14, 2008
7.995
8.012
7.722
7.875
335,875
-0.09(-1.07%)
Apr 11, 2008
8.131
8.267
7.884
7.960
434,915
-0.19(-2.30%)
Apr 10, 2008
7.918
8.191
7.773
8.148
1,203,691
+0.25(+3.13%)
Apr 09, 2008
8.549
8.549
7.867
7.901
408,686
-0.55(-6.46%)
Apr 08, 2008
8.489
8.557
8.335
8.446
415,964
-0.10(-1.20%)
Apr 07, 2008
8.583
8.608
8.327
8.549
371,937
+0.13(+1.52%)
Apr 04, 2008
8.702
8.727
8.421
8.421
380,854
-0.26(-3.04%)
Apr 03, 2008
8.821
8.992
8.549
8.685
364,075
-0.20(-2.21%)
Apr 02, 2008
8.762
8.915
8.600
8.881
411,477
+0.04(+0.48%)
Apr 01, 2008
8.702
8.847
8.455
8.838
473,779
+0.38(+4.43%)
Mar 31, 2008
8.335
8.531
8.191
8.463
549,692
+0.20(+2.37%)
Mar 28, 2008
8.668
8.668
8.242
8.267
382,027
-0.38(-4.34%)
Mar 27, 2008
8.830
8.924
8.600
8.642
408,426
-0.16(-1.84%)
Mar 26, 2008
9.009
9.009
8.523
8.804
389,342
-0.30(-3.28%)
Mar 25, 2008
9.460
9.529
9.000
9.103
464,627
-0.26(-2.82%)
Mar 24, 2008
8.898
9.418
8.898
9.367
458,292
+0.47(+5.27%)
Mar 21, 2008
8.710
8.949
8.557
8.898
913,852
+0.00(+0.00%)
Mar 20, 2008
8.710
8.949
8.557
8.898
913,852
+0.31(+3.57%)
Mar 19, 2008
9.043
9.103
8.583
8.591
370,534
-0.26(-2.89%)
Mar 18, 2008
8.412
8.898
8.378
8.847
580,425
+0.59(+7.12%)
Mar 17, 2008
8.472
8.591
8.063
8.259
512,127
-0.42(-4.81%)
Mar 14, 2008
9.077
9.179
8.395
8.676
705,972
-0.31(-3.42%)
Mar 13, 2008
8.591
9.068
8.404
8.983
557,694
+0.28(+3.23%)
Mar 12, 2008
9.247
9.247
8.685
8.702
606,299
-0.43(-4.76%)
Mar 11, 2008
8.736
9.137
8.736
9.137
641,002
+0.52(+6.03%)
Mar 10, 2008
8.932
9.111
8.617
8.617
319,163
-0.27(-3.07%)
Mar 07, 2008
8.872
9.179
8.855
8.889
372,523
-0.09(-0.95%)
Mar 06, 2008
9.478
9.631
8.847
8.975
798,667
-0.54(-5.65%)
Mar 05, 2008
9.520
9.648
9.392
9.512
456,708
+0.05(+0.54%)
Mar 04, 2008
9.418
9.648
9.213
9.460
1,161,980
-0.09(-0.89%)
Mar 03, 2008
9.537
9.622
9.367
9.546
564,260
+0.03(+0.27%)
Feb 29, 2008
9.818
10.01
9.469
9.520
448,607
-0.54(-5.34%)
Feb 28, 2008
10.78
10.78
10.05
10.06
428,724
-0.72(-6.72%)
Feb 27, 2008
10.91
11.06
10.68
10.78
320,776
-0.13(-1.17%)
Feb 26, 2008
10.47
11.17
10.47
10.91
551,217
+0.43(+4.07%)
Feb 25, 2008
10.24
10.50
10.12
10.48
883,527
+0.14(+1.40%)
Feb 22, 2008
10.35
11.17
9.912
10.34
1,497,603
-0.26(-2.41%)
Feb 21, 2008
10.82
11.11
10.55
10.59
852,052
-0.18(-1.66%)
Feb 20, 2008
10.43
10.82
10.37
10.77
513,598
+0.32(+3.02%)
Feb 19, 2008
10.82
10.92
10.35
10.46
815,582
-0.27(-2.54%)
Feb 18, 2008
10.41
10.76
10.05
10.73
0
+0.00(+0.00%)
Feb 15, 2008
10.41
10.76
10.05
10.73
453,246
+0.24(+2.28%)
Feb 14, 2008
10.78
10.82
10.41
10.49
370,040
-0.26(-2.38%)
Feb 13, 2008
10.22
10.79
10.01
10.75
515,549
+0.71(+7.05%)
Feb 12, 2008
9.750
10.18
9.691
10.04
347,649
+0.37(+3.88%)
Feb 11, 2008
9.921
10.05
9.605
9.665
613,050
-0.30(-2.99%)
Feb 08, 2008
10.26
10.45
9.912
9.963
1,009,040
-0.05(-0.51%)
Feb 07, 2008
9.963
10.30
9.844
10.01
789,515
+0.09(+0.95%)
Feb 06, 2008
10.36
10.53
9.861
9.921
508,157
-0.41(-3.96%)
Feb 05, 2008
10.29
10.88
10.13
10.33
654,109
-0.07(-0.66%)
Feb 04, 2008
10.55
10.59
10.29
10.40
593,691
-0.24(-2.24%)
Feb 01, 2008
10.68
11.01
10.56
10.64
561,777
+0.10(+0.97%)
Jan 31, 2008
10.53
10.82
10.41
10.53
650,760
-0.18(-1.67%)
Jan 30, 2008
10.49
10.98
10.27
10.71
680,281
+0.20(+1.95%)
Jan 29, 2008
10.36
10.52
10.13
10.51
412,650
+0.28(+2.75%)
Jan 28, 2008
9.946
10.36
9.699
10.23
508,978
+0.23(+2.30%)
Jan 25, 2008
10.24
10.30
9.818
9.997
379,798
-0.14(-1.43%)
Jan 24, 2008
9.844
10.26
9.631
10.14
571,750
+0.55(+5.78%)
Jan 23, 2008
9.188
9.665
8.949
9.588
811,338
+0.21(+2.27%)
Jan 22, 2008
8.710
9.512
8.514
9.375
584,187
+0.29(+3.19%)
Jan 21, 2008
9.563
9.639
8.949
9.085
0
+0.00(+0.00%)
Jan 18, 2008
9.563
9.639
8.949
9.085
472,866
-0.52(-5.41%)
Jan 17, 2008
9.605
9.716
9.324
9.605
688,024
+0.02(+0.18%)
Jan 16, 2008
9.000
9.691
9.000
9.588
619,855
+0.54(+5.93%)
Jan 15, 2008
9.401
9.554
9.034
9.051
349,323
-0.40(-4.24%)
Jan 14, 2008
9.469
9.614
9.401
9.452
361,494
-0.10(-1.07%)
Jan 11, 2008
9.793
9.938
9.541
9.554
560,134
-0.23(-2.35%)
Jan 10, 2008
9.290
9.887
9.264
9.784
765,462
+0.41(+4.36%)
Jan 09, 2008
9.571
9.716
9.273
9.375
974,568
-0.26(-2.74%)
Jan 08, 2008
10.29
10.40
9.605
9.639
571,985
-0.57(-5.59%)
Jan 07, 2008
10.18
10.44
10.14
10.21
617,246
+0.09(+0.84%)
Jan 04, 2008
10.53
10.74
10.08
10.13
950,140
-0.53(-4.96%)
Jan 03, 2008
11.35
11.35
10.65
10.65
432,244
-0.61(-5.45%)
Jan 02, 2008
11.58
11.72
11.17
11.27
503,522
-0.40(-3.43%)
Jan 01, 2008
11.58
11.87
11.55
11.67
0
+0.00(+0.00%)
Dec 31, 2007
11.58
11.87
11.55
11.67
908,957
-0.02(-0.15%)
Dec 28, 2007
12.11
12.26
11.64
11.69
283,704
-0.38(-3.11%)
Dec 27, 2007
12.32
12.49
12.06
12.06
586,064
-0.21(-1.74%)
Dec 26, 2007
12.66
12.73
12.20
12.27
393,408
-0.45(-3.55%)
Dec 24, 2007
12.74
12.90
12.50
12.72
154,875
-0.03(-0.27%)
Dec 21, 2007
12.90
12.94
12.74
12.76
845,012
+0.12(+0.94%)
Dec 20, 2007
12.47
12.66
12.14
12.64
463,690
+0.24(+1.92%)
Dec 19, 2007
12.41
12.64
12.24
12.40
347,768
-0.06(-0.48%)
Dec 18, 2007
12.11
12.50
12.03
12.46
417,226
+0.50(+4.21%)
Dec 17, 2007
12.27
12.36
11.94
11.96
394,444
-0.40(-3.24%)
Dec 14, 2007
12.55
12.73
12.15
12.36
543,591
-0.34(-2.68%)
Dec 13, 2007
12.63
12.78
12.42
12.70
525,287
-0.04(-0.33%)
Dec 12, 2007
13.00
13.10
12.49
12.74
302,635
+0.01(+0.07%)
Dec 11, 2007
13.30
13.38
12.67
12.73
380,736
-0.61(-4.54%)
Dec 10, 2007
13.30
13.45
13.01
13.34
548,401
+0.18(+1.36%)
Dec 07, 2007
13.68
13.70
13.02
13.16
595,803
-0.43(-3.14%)
Dec 06, 2007
13.40
13.64
13.13
13.59
796,790
-0.23(-1.67%)
Dec 05, 2007
14.13
14.19
13.59
13.82
358,796
-0.11(-0.80%)
Dec 04, 2007
13.88
14.04
13.66
13.93
345,889
-0.10(-0.73%)
Dec 03, 2007
14.06
14.22
13.81
14.03
350,723
+0.14(+1.04%)
Nov 30, 2007
14.02
14.44
13.86
13.88
810,634
-0.15(-1.09%)
Nov 29, 2007
14.41
14.41
13.92
14.04
359,617
-0.56(-3.85%)
Nov 28, 2007
14.22
14.82
14.22
14.60
754,903
+0.38(+2.64%)
Nov 27, 2007
13.94
14.36
13.81
14.22
579,494
+0.43(+3.15%)
Nov 26, 2007
15.14
15.26
13.79
13.79
755,436
-1.40(-9.20%)
Nov 23, 2007
14.84
15.32
14.84
15.19
160,155
+0.51(+3.48%)
Nov 21, 2007
14.51
15.19
14.50
14.68
534,087
+0.05(+0.35%)
Nov 20, 2007
14.63
14.79
14.27
14.63
676,174
-0.03(-0.23%)
Nov 19, 2007
15.38
15.50
14.57
14.66
727,799
-0.76(-4.92%)
Nov 16, 2007
15.70
15.85
15.08
15.42
474,483
-0.29(-1.84%)
Nov 15, 2007
15.55
15.84
15.35
15.71
417,578
+0.15(+0.99%)
Nov 14, 2007
16.30
16.30
15.47
15.55
453,833
-0.58(-3.59%)
Nov 13, 2007
16.35
16.35
15.72
16.13
472,899
+0.14(+0.91%)
Nov 12, 2007
15.49
16.70
15.46
15.99
818,848
+0.41(+2.63%)
Nov 09, 2007
14.63
15.75
14.57
15.58
846,890
+0.95(+6.47%)
Nov 08, 2007
14.29
15.20
14.21
14.63
860,617
+0.44(+3.12%)
Nov 07, 2007
14.53
14.63
14.14
14.19
477,534
-0.44(-3.03%)
Nov 06, 2007
14.79
14.86
14.33
14.63
377,568
-0.16(-1.09%)
Nov 05, 2007
14.57
15.10
14.52
14.80
401,973
+0.03(+0.17%)
Nov 02, 2007
14.90
15.23
14.61
14.77
444,799
-0.25(-1.65%)
Nov 01, 2007
15.60
15.76
14.96
15.02
436,938
-0.79(-5.01%)
Oct 31, 2007
15.80
15.85
15.50
15.81
405,728
+0.00(+0.00%)
Oct 30, 2007
15.89
15.98
15.78
15.81
279,128
-0.09(-0.59%)
Oct 29, 2007
16.13
16.24
15.72
15.90
435,060
-0.12(-0.74%)
Oct 26, 2007
15.68
16.07
15.44
16.02
270,680
+0.55(+3.58%)
Oct 25, 2007
15.84
15.94
15.38
15.47
435,295
-0.28(-1.79%)
Oct 24, 2007
15.86
15.87
15.43
15.75
311,394
-0.14(-0.91%)
Oct 23, 2007
16.16
16.25
15.78
15.90
512,381
+0.01(+0.05%)
Oct 22, 2007
14.74
15.98
14.74
15.89
590,406
+0.98(+6.58%)
Oct 19, 2007
15.41
15.56
14.91
14.91
441,983
-0.45(-2.94%)
Oct 18, 2007
15.81
15.96
15.31
15.36
394,464
-0.58(-3.64%)
Oct 17, 2007
16.49
16.49
15.80
15.94
372,171
-0.41(-2.50%)
Oct 16, 2007
16.39
16.52
16.13
16.35
322,540
+0.01(+0.05%)
Oct 15, 2007
16.57
16.70
16.02
16.34
387,776
-0.43(-2.54%)
Oct 12, 2007
16.86
17.21
16.70
16.76
305,058
-0.10(-0.61%)
Oct 11, 2007
17.27
17.36
16.73
16.87
550,044
-0.39(-2.27%)
Oct 10, 2007
17.91
17.91
17.20
17.26
348,001
-0.74(-4.12%)
Oct 09, 2007
18.13
18.30
17.90
18.00
316,909
-0.10(-0.56%)
Oct 08, 2007
18.34
19.60
18.06
18.10
341,548
-0.28(-1.53%)
Oct 05, 2007
17.96
18.44
17.92
18.38
406,314
+0.58(+3.26%)
Oct 04, 2007
17.89
17.92
17.61
17.80
436,586
+0.05(+0.29%)
Oct 03, 2007
17.39
17.79
17.24
17.75
541,713
+0.33(+1.91%)
Oct 02, 2007
16.71
17.47
16.64
17.42
373,462
+0.79(+4.77%)
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
.