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, 2010
12.64
12.77
12.38
12.41
187,582
-0.27(-2.15%)
Apr 29, 2010
12.72
12.83
12.55
12.68
257,199
+0.13(+1.02%)
Apr 28, 2010
12.39
12.75
12.29
12.55
330,979
+0.20(+1.66%)
Apr 27, 2010
12.78
13.09
12.27
12.35
272,636
-0.44(-3.46%)
Apr 26, 2010
12.78
12.88
12.72
12.79
335,239
+0.10(+0.81%)
Apr 23, 2010
12.78
12.84
12.45
12.69
143,692
-0.05(-0.40%)
Apr 22, 2010
12.77
12.86
12.62
12.74
289,000
-0.10(-0.80%)
Apr 21, 2010
12.71
12.92
12.61
12.84
243,585
+0.12(+0.94%)
Apr 20, 2010
12.52
12.78
12.42
12.72
332,611
+0.37(+2.97%)
Apr 19, 2010
12.74
12.99
12.01
12.36
392,478
-0.35(-2.75%)
Apr 16, 2010
13.45
13.64
12.65
12.71
668,635
-0.72(-5.33%)
Apr 15, 2010
12.86
13.51
12.57
13.42
519,662
+0.65(+5.07%)
Apr 14, 2010
11.44
12.88
11.44
12.78
582,329
+1.41(+12.45%)
Apr 13, 2010
11.32
11.40
11.08
11.36
326,909
+0.12(+1.06%)
Apr 12, 2010
11.16
11.53
11.16
11.24
342,508
+0.05(+0.46%)
Apr 09, 2010
10.63
11.34
10.63
11.19
228,320
+0.49(+4.62%)
Apr 08, 2010
10.47
10.88
10.37
10.70
162,036
+0.10(+0.97%)
Apr 07, 2010
10.70
10.94
10.36
10.59
417,421
-0.10(-0.96%)
Apr 06, 2010
10.16
10.97
10.12
10.70
695,702
+0.57(+5.64%)
Apr 05, 2010
10.24
10.38
10.10
10.13
240,126
-0.17(-1.66%)
Apr 01, 2010
10.18
10.30
10.30
10.30
233,721
+0.16(+1.60%)
Mar 31, 2010
10.24
10.40
10.02
10.13
163,272
-0.06(-0.58%)
Mar 30, 2010
10.10
10.44
10.06
10.19
308,925
+0.18(+1.79%)
Mar 29, 2010
9.878
10.07
9.691
10.01
213,101
+0.25(+2.53%)
Mar 26, 2010
9.656
9.983
9.554
9.767
312,354
+0.21(+2.23%)
Mar 25, 2010
9.801
10.21
9.503
9.554
535,342
+0.03(+0.36%)
Mar 24, 2010
9.810
9.810
9.452
9.520
148,537
-0.26(-2.62%)
Mar 23, 2010
9.648
9.818
9.460
9.776
231,119
+0.20(+2.05%)
Mar 22, 2010
10.09
10.14
9.563
9.580
222,477
-0.55(-5.47%)
Mar 19, 2010
9.375
10.23
9.213
10.13
607,928
+0.81(+8.68%)
Mar 18, 2010
9.341
9.401
9.290
9.324
81,973
-0.09(-1.00%)
Mar 17, 2010
9.460
9.563
9.358
9.418
99,449
-0.07(-0.72%)
Mar 16, 2010
9.418
9.563
9.247
9.486
116,669
+0.12(+1.27%)
Mar 15, 2010
9.401
9.426
9.350
9.367
183,177
-0.38(-3.85%)
Mar 12, 2010
10.08
10.09
9.691
9.742
106,947
-0.25(-2.47%)
Mar 11, 2010
9.674
10.03
9.674
9.989
88,741
+0.20(+2.00%)
Mar 10, 2010
9.452
9.810
9.128
9.793
351,657
+0.26(+2.77%)
Mar 09, 2010
9.929
9.929
9.486
9.529
171,318
-0.38(-3.87%)
Mar 08, 2010
10.39
10.40
9.912
9.912
200,546
-0.37(-3.57%)
Mar 05, 2010
10.24
10.38
10.11
10.28
123,627
+0.09(+0.92%)
Mar 04, 2010
9.938
10.23
9.665
10.18
150,896
+0.25(+2.49%)
Mar 03, 2010
10.06
10.16
9.622
9.938
261,589
-0.14(-1.43%)
Mar 02, 2010
9.750
10.14
9.554
10.08
769,006
+0.36(+3.67%)
Mar 01, 2010
8.864
10.26
8.864
9.725
743,549
+1.06(+12.19%)
Feb 26, 2010
8.523
8.898
8.489
8.668
403,585
+0.18(+2.11%)
Feb 25, 2010
7.654
8.506
7.654
8.489
237,549
+0.79(+10.30%)
Feb 24, 2010
7.671
7.926
7.594
7.696
183,091
+0.15(+2.03%)
Feb 23, 2010
7.381
7.756
7.330
7.543
259,150
-0.06(-0.78%)
Feb 22, 2010
7.321
7.713
7.279
7.602
172,419
+0.27(+3.72%)
Feb 19, 2010
7.193
7.458
7.134
7.330
67,083
+0.07(+0.94%)
Feb 18, 2010
7.347
7.628
7.193
7.262
89,959
-0.09(-1.27%)
Feb 17, 2010
7.781
7.816
7.347
7.355
123,919
-0.36(-4.64%)
Feb 16, 2010
7.151
7.807
7.057
7.713
126,317
+0.57(+8.00%)
Feb 12, 2010
7.210
7.142
7.142
7.142
96,680
-0.21(-2.90%)
Feb 11, 2010
6.921
7.372
6.844
7.355
173,980
+0.44(+6.41%)
Feb 10, 2010
7.066
7.176
6.844
6.912
108,829
-0.15(-2.17%)
Feb 09, 2010
7.074
7.151
6.887
7.066
108,091
+0.05(+0.73%)
Feb 08, 2010
6.997
7.210
6.887
7.014
95,774
-0.03(-0.48%)
Feb 05, 2010
7.423
7.423
6.733
7.048
171,927
-0.38(-5.05%)
Feb 04, 2010
7.671
7.722
7.389
7.423
129,675
-0.25(-3.22%)
Feb 03, 2010
7.960
7.988
7.585
7.671
117,656
-0.33(-4.15%)
Feb 02, 2010
7.296
8.054
7.168
8.003
176,462
+0.80(+11.12%)
Feb 01, 2010
7.210
7.355
7.100
7.202
94,619
-0.01(-0.12%)
Jan 29, 2010
7.108
7.466
7.006
7.210
148,723
+0.08(+1.08%)
Jan 28, 2010
7.193
7.202
7.134
7.134
60,881
-0.03(-0.36%)
Jan 27, 2010
7.100
7.176
6.801
7.159
98,867
+0.02(+0.24%)
Jan 26, 2010
7.296
7.296
6.985
7.142
156,550
-0.17(-2.33%)
Jan 25, 2010
7.185
7.509
7.074
7.313
187,120
+0.25(+3.50%)
Jan 22, 2010
7.270
7.270
6.912
7.066
271,448
-0.27(-3.72%)
Jan 21, 2010
7.066
7.568
7.006
7.338
225,644
+0.33(+4.74%)
Jan 20, 2010
7.006
7.185
6.938
7.006
243,828
+0.01(+0.12%)
Jan 19, 2010
6.955
7.031
6.878
6.997
68,014
+0.09(+1.36%)
Jan 15, 2010
6.716
6.904
6.904
6.904
286,051
+0.26(+3.98%)
Jan 14, 2010
6.443
6.673
6.384
6.639
55,977
+0.19(+2.91%)
Jan 13, 2010
6.341
6.494
6.205
6.452
134,909
+0.08(+1.20%)
Jan 12, 2010
6.512
6.546
6.256
6.375
136,153
-0.22(-3.36%)
Jan 11, 2010
6.614
6.673
6.384
6.597
52,694
-0.03(-0.51%)
Jan 08, 2010
6.554
6.699
6.486
6.631
89,690
+0.10(+1.57%)
Jan 07, 2010
6.350
6.580
6.316
6.529
99,345
+0.22(+3.51%)
Jan 06, 2010
6.043
6.358
6.026
6.307
148,869
+0.21(+3.50%)
Jan 05, 2010
6.051
6.094
5.992
6.094
66,986
+0.02(+0.28%)
Jan 04, 2010
6.009
6.154
5.923
6.077
139,428
+0.05(+0.85%)
Dec 31, 2009
5.881
6.026
6.026
6.026
72,627
+0.09(+1.43%)
Dec 30, 2009
6.128
6.128
5.855
5.941
292,949
-0.21(-3.46%)
Dec 29, 2009
6.034
6.222
5.935
6.154
62,063
+0.05(+0.84%)
Dec 28, 2009
6.384
6.392
5.975
6.102
207,296
-0.34(-5.29%)
Dec 24, 2009
6.503
6.691
6.426
6.443
62,627
-0.09(-1.43%)
Dec 23, 2009
6.818
6.887
6.477
6.537
169,894
-0.28(-4.13%)
Dec 22, 2009
6.324
6.904
6.239
6.818
283,116
+0.44(+6.95%)
Dec 21, 2009
6.111
6.605
6.094
6.375
152,766
+0.19(+3.03%)
Dec 18, 2009
5.915
6.264
5.898
6.188
355,680
+0.31(+5.22%)
Dec 17, 2009
5.592
5.949
5.591
5.881
73,557
+0.15(+2.68%)
Dec 16, 2009
5.727
5.744
5.625
5.728
73,933
+0.06(+1.05%)
Dec 15, 2009
5.847
5.906
5.361
5.668
509,177
-0.26(-4.32%)
Dec 14, 2009
5.591
5.949
5.574
5.923
292,843
+0.28(+4.98%)
Dec 11, 2009
5.540
5.659
5.446
5.642
101,589
+0.07(+1.22%)
Dec 10, 2009
5.463
5.574
5.429
5.574
133,453
+0.09(+1.71%)
Dec 09, 2009
5.412
5.514
5.369
5.480
138,166
+0.01(+0.16%)
Dec 08, 2009
5.463
5.472
5.310
5.472
90,961
+0.03(+0.63%)
Dec 07, 2009
5.404
5.480
5.327
5.438
119,073
+0.08(+1.43%)
Dec 04, 2009
5.011
5.378
4.926
5.361
243,511
+0.40(+8.08%)
Dec 03, 2009
5.173
5.216
4.918
4.960
99,895
-0.26(-4.90%)
Dec 02, 2009
5.182
5.310
5.114
5.216
72,038
-0.02(-0.33%)
Dec 01, 2009
5.259
5.369
5.190
5.233
163,168
-0.03(-0.65%)
Nov 30, 2009
5.020
5.352
5.020
5.267
492,302
+0.17(+3.34%)
Nov 27, 2009
5.054
5.131
4.833
5.097
123,275
-0.09(-1.64%)
Nov 25, 2009
5.233
5.267
5.156
5.182
101,821
-0.01(-0.16%)
Nov 24, 2009
5.190
5.276
5.063
5.190
258,964
-0.05(-0.98%)
Nov 23, 2009
5.344
5.489
5.097
5.242
263,380
-0.09(-1.60%)
Nov 20, 2009
5.361
5.378
5.284
5.327
122,804
-0.09(-1.73%)
Nov 19, 2009
5.540
5.548
5.335
5.421
92,837
-0.14(-2.60%)
Nov 18, 2009
5.710
5.787
5.497
5.565
96,402
-0.11(-1.95%)
Nov 17, 2009
5.565
5.719
5.565
5.676
134,406
+0.09(+1.68%)
Nov 16, 2009
5.548
5.642
5.455
5.583
169,347
+0.15(+2.83%)
Nov 13, 2009
5.352
5.489
5.335
5.429
153,633
-0.01(-0.16%)
Nov 12, 2009
5.668
5.830
5.421
5.438
155,097
-0.26(-4.63%)
Nov 11, 2009
5.565
5.771
5.565
5.702
180,259
+0.22(+4.04%)
Nov 10, 2009
5.523
5.676
5.378
5.480
223,479
-0.16(-2.87%)
Nov 09, 2009
5.685
5.753
5.422
5.642
246,811
-0.07(-1.19%)
Nov 06, 2009
5.744
5.915
5.557
5.710
191,910
-0.14(-2.33%)
Nov 05, 2009
5.625
5.864
5.525
5.847
219,936
+0.26(+4.73%)
Nov 04, 2009
5.736
5.864
5.514
5.583
405,170
-0.04(-0.76%)
Nov 03, 2009
6.230
6.298
5.182
5.625
1,248,648
-0.95(-14.40%)
Nov 02, 2009
6.094
6.750
6.060
6.571
820,516
+0.54(+8.90%)
Oct 30, 2009
6.742
6.776
6.000
6.034
637,354
-0.66(-9.81%)
Oct 29, 2009
6.699
6.878
6.384
6.691
639,661
+0.07(+1.03%)
Oct 28, 2009
6.972
6.989
6.614
6.622
831,516
-0.39(-5.59%)
Oct 27, 2009
7.458
7.526
6.759
7.014
374,133
-0.37(-4.97%)
Oct 26, 2009
8.080
8.122
7.279
7.381
343,526
-0.59(-7.38%)
Oct 23, 2009
7.884
7.977
7.798
7.969
245,064
-0.19(-2.30%)
Oct 22, 2009
7.977
8.267
7.926
8.156
341,136
+0.14(+1.81%)
Oct 21, 2009
8.088
8.182
7.901
8.012
994,229
-0.03(-0.32%)
Oct 20, 2009
7.892
8.063
7.867
8.037
483,776
+0.09(+1.18%)
Oct 19, 2009
7.875
8.080
7.824
7.943
558,965
+0.18(+2.31%)
Oct 16, 2009
7.679
7.781
7.347
7.764
619,973
+0.09(+1.22%)
Oct 15, 2009
7.372
7.696
7.227
7.671
506,483
+0.23(+3.09%)
Oct 14, 2009
6.767
7.475
6.767
7.441
630,845
+0.66(+9.81%)
Oct 13, 2009
6.554
6.818
6.358
6.776
530,284
+0.27(+4.19%)
Oct 12, 2009
6.358
6.546
6.213
6.503
398,570
+0.25(+3.95%)
Oct 09, 2009
6.034
6.401
6.000
6.256
404,648
+0.22(+3.67%)
Oct 08, 2009
6.000
6.137
5.889
6.034
126,995
+0.14(+2.46%)
Oct 07, 2009
5.727
5.889
5.583
5.889
207,479
+0.02(+0.29%)
Oct 06, 2009
5.531
6.128
5.455
5.872
594,899
+0.42(+7.66%)
Oct 05, 2009
4.730
5.583
4.662
5.455
994,189
+0.81(+17.43%)
Oct 02, 2009
4.355
4.688
4.355
4.645
228,511
+0.18(+4.01%)
Oct 01, 2009
4.389
4.483
4.270
4.466
179,207
+0.12(+2.75%)
Sep 30, 2009
4.517
4.602
4.261
4.347
119,050
-0.18(-3.95%)
Sep 29, 2009
4.551
4.747
4.449
4.526
266,007
+0.09(+1.92%)
Sep 28, 2009
4.449
4.619
4.415
4.440
187,801
+0.07(+1.56%)
Sep 25, 2009
4.261
4.449
4.261
4.372
357,457
+0.04(+0.98%)
Sep 24, 2009
4.142
4.347
4.091
4.330
385,850
+0.19(+4.53%)
Sep 23, 2009
4.304
4.304
3.963
4.142
237,653
-0.14(-3.38%)
Sep 22, 2009
4.364
4.475
4.244
4.287
80,737
+0.01(+0.20%)
Sep 21, 2009
4.261
4.321
4.210
4.279
93,925
+0.02(+0.40%)
Sep 18, 2009
4.636
4.636
4.159
4.261
214,499
-0.32(-6.89%)
Sep 17, 2009
4.526
4.756
4.500
4.577
262,375
+0.38(+9.15%)
Sep 16, 2009
4.031
4.526
4.006
4.193
289,094
+0.19(+4.68%)
Sep 15, 2009
4.074
4.261
4.006
4.006
147,444
-0.05(-1.26%)
Sep 14, 2009
3.997
4.117
3.904
4.057
176,573
-0.03(-0.63%)
Sep 11, 2009
4.142
4.193
3.989
4.082
220,360
-0.03(-0.83%)
Sep 10, 2009
3.861
4.192
3.861
4.117
289,132
+0.25(+6.39%)
Sep 09, 2009
3.767
3.972
3.767
3.869
103,479
+0.07(+1.79%)
Sep 08, 2009
4.048
4.082
3.742
3.801
151,291
-0.24(-5.91%)
Sep 04, 2009
3.793
4.176
3.767
4.040
148,542
+0.21(+5.57%)
Sep 03, 2009
3.955
3.955
3.443
3.827
156,620
-0.07(-1.75%)
Sep 02, 2009
3.673
3.972
3.631
3.895
106,190
+0.18(+4.82%)
Sep 01, 2009
4.134
4.176
3.648
3.716
322,302
-0.45(-10.84%)
Aug 31, 2009
4.219
4.253
3.938
4.168
162,105
-0.08(-1.81%)
Aug 28, 2009
4.304
4.415
4.142
4.244
250,672
+0.03(+0.61%)
Aug 27, 2009
4.193
4.244
4.100
4.219
145,990
+0.04(+1.02%)
Aug 26, 2009
4.134
4.347
4.048
4.176
203,363
-0.05(-1.21%)
Aug 25, 2009
3.921
4.381
3.921
4.227
334,482
+0.37(+9.49%)
Aug 24, 2009
3.861
4.168
3.835
3.861
176,780
-0.03(-0.66%)
Aug 21, 2009
3.793
4.031
3.793
3.886
144,542
+0.05(+1.33%)
Aug 20, 2009
3.622
4.023
3.622
3.835
264,379
+0.20(+5.63%)
Aug 19, 2009
3.537
3.673
3.477
3.631
138,686
-0.01(-0.23%)
Aug 18, 2009
3.452
3.673
3.452
3.639
328,338
+0.08(+2.15%)
Aug 17, 2009
3.622
3.707
3.384
3.563
266,492
-0.14(-3.68%)
Aug 14, 2009
3.844
3.963
3.580
3.699
355,219
-0.19(-4.82%)
Aug 13, 2009
3.665
4.117
3.580
3.886
351,363
+0.26(+7.29%)
Aug 12, 2009
3.511
3.742
3.511
3.622
369,945
+0.00(+0.00%)
Aug 11, 2009
3.682
3.742
3.580
3.622
421,345
-0.09(-2.30%)
Aug 10, 2009
3.707
4.040
3.511
3.707
405,895
+0.03(+0.69%)
Aug 07, 2009
3.384
3.716
3.324
3.682
861,434
+0.39(+11.92%)
Aug 06, 2009
3.554
3.980
3.145
3.290
969,547
-0.40(-10.85%)
Aug 05, 2009
3.026
3.776
2.864
3.690
1,277,126
+0.72(+24.07%)
Aug 04, 2009
2.506
3.298
2.463
2.975
1,236,398
+0.35(+13.44%)
Aug 03, 2009
2.352
2.864
2.335
2.622
1,038,790
+0.28(+11.88%)
Jul 31, 2009
2.114
2.472
2.114
2.344
565,946
+0.21(+10.00%)
Jul 30, 2009
1.960
2.165
1.926
2.131
325,079
+0.18(+9.17%)
Jul 29, 2009
1.926
2.003
1.705
1.952
217,962
+0.03(+1.33%)
Jul 28, 2009
1.858
1.926
1.832
1.926
110,703
+0.07(+3.67%)
Jul 27, 2009
1.739
1.858
1.739
1.858
187,198
+0.14(+8.46%)
Jul 24, 2009
1.705
1.722
1.705
1.713
2,386
+0.09(+5.24%)
Jul 23, 2009
1.705
1.747
1.628
1.628
234,288
-0.06(-3.54%)
Jul 22, 2009
1.594
1.705
1.577
1.688
155,511
+0.13(+8.20%)
Jul 21, 2009
1.534
1.688
1.534
1.560
71,917
+0.02(+1.11%)
Jul 20, 2009
1.517
1.662
1.517
1.543
129,361
+0.03(+1.69%)
Jul 17, 2009
1.449
1.560
1.449
1.517
336,787
+0.03(+1.71%)
Jul 16, 2009
1.415
1.517
1.406
1.492
179,310
+0.03(+2.34%)
Jul 15, 2009
1.330
1.492
1.304
1.457
552,856
+0.11(+8.23%)
Jul 14, 2009
1.295
1.372
1.287
1.347
179,588
+0.01(+0.64%)
Jul 13, 2009
1.304
1.381
1.278
1.338
202,956
+0.03(+2.61%)
Jul 10, 2009
1.236
1.372
1.227
1.304
375,774
+0.07(+5.52%)
Jul 09, 2009
1.236
1.261
1.227
1.236
77,639
-0.01(-0.68%)
Jul 08, 2009
1.193
1.269
1.185
1.244
572,678
+0.07(+5.80%)
Jul 07, 2009
1.193
1.219
1.151
1.176
112,759
-0.06(-4.83%)
Jul 06, 2009
1.313
1.313
1.193
1.236
174,674
-0.13(-9.37%)
Jul 02, 2009
1.398
1.423
1.261
1.364
73,041
-0.03(-2.44%)
Jul 01, 2009
1.338
1.432
1.330
1.398
136,591
+0.09(+7.19%)
Jun 30, 2009
1.287
1.364
1.193
1.304
248,716
+0.06(+4.79%)
Jun 29, 2009
1.270
1.278
1.210
1.244
463,155
+0.04(+3.55%)
Jun 26, 2009
1.287
1.423
1.202
1.202
4,025,339
-0.14(-10.19%)
Jun 25, 2009
1.193
1.347
1.193
1.338
155,590
+0.13(+10.56%)
Jun 24, 2009
1.321
1.364
1.193
1.210
317,865
-0.09(-6.58%)
Jun 23, 2009
1.287
1.304
1.244
1.295
178,292
+0.00(+0.00%)
Jun 22, 2009
1.457
1.466
1.287
1.295
258,205
-0.17(-11.63%)
Jun 19, 2009
1.517
1.517
1.432
1.466
230,415
-0.02(-1.15%)
Jun 18, 2009
1.526
1.526
1.483
1.483
111,297
+0.00(+0.00%)
Jun 17, 2009
1.577
1.577
1.466
1.483
121,716
-0.09(-5.43%)
Jun 16, 2009
1.551
1.636
1.517
1.568
81,415
+0.03(+1.66%)
Jun 15, 2009
1.585
1.619
1.500
1.543
129,691
-0.02(-1.09%)
Jun 12, 2009
1.619
1.662
1.543
1.560
193,448
-0.10(-6.15%)
Jun 11, 2009
1.790
1.824
1.649
1.662
157,308
-0.09(-4.88%)
Jun 10, 2009
1.756
1.773
1.636
1.747
174,264
+0.02(+0.98%)
Jun 09, 2009
1.756
1.756
1.688
1.730
99,395
+0.03(+1.50%)
Jun 08, 2009
1.722
1.756
1.705
1.705
177,176
+0.00(+0.00%)
Jun 05, 2009
1.645
1.807
1.645
1.705
253,251
+0.09(+5.26%)
Jun 04, 2009
1.543
1.619
1.534
1.619
107,360
+0.09(+6.15%)
Jun 03, 2009
1.534
1.568
1.492
1.526
141,773
-0.02(-1.10%)
Jun 02, 2009
1.645
1.705
1.457
1.543
449,579
-0.11(-6.70%)
Jun 01, 2009
1.406
1.696
1.406
1.653
401,824
+0.30(+22.01%)
May 29, 2009
1.619
1.645
1.338
1.355
635,799
-0.26(-15.87%)
May 28, 2009
1.636
1.696
1.534
1.611
318,497
+0.03(+1.61%)
May 27, 2009
1.611
1.756
1.577
1.585
243,381
-0.05(-3.13%)
May 26, 2009
1.577
1.705
1.577
1.636
139,303
+0.05(+3.23%)
May 22, 2009
1.628
1.671
1.577
1.585
55,569
-0.03(-1.59%)
May 21, 2009
1.705
1.730
1.577
1.611
170,917
-0.12(-6.90%)
May 20, 2009
1.713
1.858
1.696
1.730
121,983
+0.08(+4.64%)
May 19, 2009
1.679
1.747
1.628
1.653
107,575
+0.02(+1.04%)
May 18, 2009
1.517
1.705
1.517
1.636
425,337
+0.14(+9.09%)
May 15, 2009
1.824
1.841
1.500
1.500
139,709
-0.33(-18.14%)
May 14, 2009
1.730
1.960
1.568
1.832
330,303
+0.11(+6.44%)
May 13, 2009
2.216
2.276
1.722
1.722
239,920
-0.49(-22.31%)
May 12, 2009
2.421
2.472
2.165
2.216
328,989
-0.17(-7.14%)
May 11, 2009
2.233
2.489
2.233
2.386
280,830
+0.10(+4.48%)
May 08, 2009
2.497
2.557
2.088
2.284
273,539
-0.26(-10.07%)
May 07, 2009
2.455
2.685
2.190
2.540
479,206
+0.11(+4.56%)
May 06, 2009
2.037
2.429
2.003
2.429
463,603
+0.39(+19.25%)
May 05, 2009
1.747
2.046
1.730
2.037
441,473
+0.25(+13.81%)
May 04, 2009
1.543
1.790
1.500
1.790
287,591
+0.27(+17.98%)
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
.