Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.200 1.220 1.100 1.170 0 -0.02(-1.68%)
Jan 29, 2009 1.230 1.270 1.160 1.190 81,130 -0.05(-4.03%)
Jan 28, 2009 1.220 1.350 1.210 1.240 196,561 +0.05(+4.20%)
Jan 27, 2009 1.100 1.250 1.100 1.190 182,215 +0.09(+8.18%)
Jan 26, 2009 1.100 1.150 1.070 1.100 156,932 -0.03(-2.65%)
Jan 23, 2009 1.170 1.201 1.130 1.130 142,150 -0.07(-5.83%)
Jan 22, 2009 1.270 1.300 1.180 1.200 168,618 -0.07(-5.51%)
Jan 21, 2009 1.210 1.320 1.170 1.270 99,472 +0.08(+6.72%)
Jan 20, 2009 1.370 1.370 1.190 1.190 112,722 -0.20(-14.39%)
Jan 16, 2009 1.350 1.450 1.350 1.390 0 +0.05(+3.73%)
Jan 15, 2009 1.320 1.390 1.210 1.340 235,785 +0.02(+1.52%)
Jan 14, 2009 1.420 1.460 1.320 1.320 205,484 -0.11(-7.69%)
Jan 13, 2009 1.450 1.510 1.400 1.430 107,198 -0.02(-1.38%)
Jan 12, 2009 1.510 1.540 1.360 1.450 99,920 -0.06(-3.97%)
Jan 09, 2009 1.560 1.610 1.500 1.510 80,359 -0.04(-2.58%)
Jan 08, 2009 1.580 1.580 1.500 1.550 116,394 -0.03(-1.90%)
Jan 07, 2009 1.500 1.670 1.470 1.580 246,742 +0.08(+5.33%)
Jan 06, 2009 1.370 1.510 1.340 1.500 119,267 +0.14(+10.29%)
Jan 05, 2009 1.330 1.520 1.330 1.360 184,407 +0.03(+2.26%)
Jan 02, 2009 1.230 1.350 1.230 1.330 0 +0.10(+8.13%)
Jan 01, 2009 1.350 1.350 1.150 1.230 0 +0.00(+0.00%)
Dec 31, 2008 1.350 1.350 1.150 1.230 196,667 -0.06(-4.65%)
Dec 30, 2008 1.300 1.390 1.210 1.290 111,065 +0.00(+0.00%)
Dec 29, 2008 1.350 1.390 1.290 1.290 212,953 -0.05(-3.73%)
Dec 26, 2008 1.410 1.490 1.310 1.340 94,812 -0.01(-0.74%)
Dec 24, 2008 1.210 1.400 1.200 1.350 168,787 +0.14(+11.57%)
Dec 23, 2008 1.110 1.210 1.080 1.210 128,938 +0.13(+12.04%)
Dec 22, 2008 1.020 1.080 1.000 1.080 90,178 +0.06(+5.88%)
Dec 19, 2008 1.050 1.050 0.9875 1.020 171,418 +0.02(+2.00%)
Dec 18, 2008 0.9700 1.020 0.9500 1.000 175,098 +0.03(+3.09%)
Dec 17, 2008 1.020 1.060 0.9400 0.9700 132,695 -0.07(-6.73%)
Dec 16, 2008 0.9500 1.050 0.9500 1.040 77,655 +0.09(+9.47%)
Dec 15, 2008 1.000 1.070 0.9500 0.9500 129,249 -0.09(-8.65%)
Dec 12, 2008 0.9000 1.150 0.9000 1.040 109,943 -0.06(-5.45%)
Dec 11, 2008 1.300 1.300 1.090 1.100 151,212 -0.25(-18.52%)
Dec 10, 2008 1.410 1.440 1.330 1.350 223,344 -0.05(-3.57%)
Dec 09, 2008 1.210 1.440 1.200 1.400 217,169 +0.14(+11.11%)
Dec 08, 2008 1.170 1.290 1.100 1.260 138,160 +0.18(+16.67%)
Dec 05, 2008 1.060 1.100 0.8500 1.080 220,875 +0.00(+0.00%)
Dec 04, 2008 1.090 1.190 1.080 1.080 111,967 -0.01(-0.92%)
Dec 03, 2008 1.060 1.130 1.000 1.090 200,758 +0.01(+0.93%)
Dec 02, 2008 0.9600 1.090 0.9600 1.080 134,026 +0.12(+12.50%)
Dec 01, 2008 1.110 1.110 0.9600 0.9600 259,916 -0.13(-11.93%)
Nov 28, 2008 0.9500 1.100 0.9400 1.090 285,389 +0.14(+14.74%)
Nov 26, 2008 0.8800 0.9900 0.8300 0.9500 193,284 +0.01(+1.06%)
Nov 25, 2008 0.8190 0.9400 0.7900 0.9400 229,126 -0.03(-3.09%)
Nov 24, 2008 0.8000 0.9700 0.7000 0.9700 269,238 +0.17(+21.25%)
Nov 21, 2008 0.7401 0.8100 0.7401 0.8000 218,391 +0.05(+6.67%)
Nov 20, 2008 0.7200 0.8190 0.6800 0.7500 168,381 +0.00(+0.00%)
Nov 19, 2008 0.8200 0.8200 0.7000 0.7500 514,837 -0.06(-7.41%)
Nov 18, 2008 0.7600 0.8200 0.6600 0.8100 270,449 +0.04(+5.19%)
Nov 17, 2008 0.6800 0.8100 0.6800 0.7700 156,149 +0.07(+10.00%)
Nov 14, 2008 0.7000 0.8400 0.7000 0.7000 192,341 -0.03(-4.11%)
Nov 13, 2008 0.8500 0.8500 0.6700 0.7300 186,738 +0.07(+10.61%)
Nov 12, 2008 0.7600 0.8600 0.6600 0.6600 182,515 +0.00(+0.00%)
Nov 11, 2008 0.6200 0.7600 0.5500 0.6600 196,746 +0.01(+1.54%)
Nov 10, 2008 0.7500 0.7800 0.6500 0.6500 583,812 +0.05(+8.33%)
Nov 07, 2008 1.000 1.030 0.6000 0.6000 437,779 -0.21(-25.93%)
Nov 06, 2008 1.030 1.080 0.8000 0.8100 487,500 -0.20(-19.80%)
Nov 05, 2008 0.9800 1.050 0.9500 1.010 467,136 +0.03(+3.06%)
Nov 04, 2008 0.8700 1.000 0.8700 0.9800 424,588 +0.13(+15.29%)
Nov 03, 2008 0.7000 0.9700 0.7000 0.8500 404,795 +0.18(+26.87%)
Oct 31, 2008 0.6100 0.7300 0.6000 0.6700 583,574 +0.06(+9.84%)
Oct 30, 2008 0.6100 0.6190 0.5500 0.6100 166,441 +0.06(+10.91%)
Oct 29, 2008 0.7400 0.7400 0.5500 0.5500 419,720 -0.08(-12.70%)
Oct 28, 2008 0.6800 0.6800 0.5200 0.6300 1,126,772 +0.07(+12.50%)
Oct 27, 2008 0.6000 0.7900 0.5500 0.5600 516,989 -0.14(-20.00%)
Oct 24, 2008 0.5200 0.8200 0.5200 0.7000 665,427 -0.08(-10.26%)
Oct 23, 2008 0.8600 1.010 0.7100 0.7800 1,054,922 -0.18(-18.75%)
Oct 22, 2008 1.050 1.400 0.7400 0.9600 1,055,542 -0.08(-7.69%)
Oct 21, 2008 1.270 1.310 0.9200 1.040 3,964,059 -0.27(-20.61%)
Oct 20, 2008 1.500 1.540 1.210 1.310 696,589 -0.09(-6.43%)
Oct 17, 2008 1.660 1.680 1.360 1.400 931,275 -0.29(-17.16%)
Oct 16, 2008 2.310 2.920 1.670 1.690 1,295,587 -0.65(-27.78%)
Oct 15, 2008 2.620 2.810 2.330 2.340 270,600 -0.31(-11.70%)
Oct 14, 2008 2.870 3.180 2.540 2.650 368,199 -0.22(-7.67%)
Oct 13, 2008 2.500 2.910 2.260 2.870 562,234 +0.42(+17.14%)
Oct 10, 2008 2.120 2.500 2.000 2.450 863,261 +0.18(+7.93%)
Oct 09, 2008 2.820 2.910 2.270 2.270 400,326 -0.49(-17.75%)
Oct 08, 2008 2.990 3.230 2.720 2.760 554,532 -0.29(-9.51%)
Oct 07, 2008 3.460 3.560 3.010 3.050 842,773 -0.45(-12.86%)
Oct 06, 2008 3.740 3.750 3.040 3.500 520,204 -0.44(-11.17%)
Oct 03, 2008 4.830 4.910 3.900 3.940 0 -0.75(-15.99%)
Oct 02, 2008 5.150 5.420 4.680 4.690 734,460 -0.51(-9.81%)
Oct 01, 2008 4.960 5.250 4.600 5.200 540,815 +0.18(+3.59%)
Sep 30, 2008 5.460 5.460 4.890 5.020 971,941 -0.41(-7.55%)
Sep 29, 2008 5.430 5.470 5.010 5.430 1,002,914 +0.03(+0.56%)
Sep 26, 2008 5.340 5.400 5.070 5.400 0 -0.07(-1.28%)
Sep 25, 2008 5.410 5.650 5.410 5.470 515,126 +0.10(+1.86%)
Sep 24, 2008 5.370 5.640 5.250 5.370 332,172 +0.01(+0.19%)
Sep 23, 2008 5.650 6.110 5.300 5.360 557,920 -0.39(-6.78%)
Sep 22, 2008 6.410 6.450 5.640 5.750 382,286 -0.65(-10.16%)
Sep 19, 2008 7.280 11.49 6.380 6.400 0 -0.20(-3.03%)
Sep 18, 2008 5.090 7.160 5.090 6.600 1,348,911 +1.51(+29.67%)
Sep 17, 2008 5.190 5.230 4.890 5.090 334,270 -0.17(-3.23%)
Sep 16, 2008 5.300 5.300 5.000 5.260 491,334 +0.02(+0.38%)
Sep 15, 2008 5.710 5.710 5.120 5.240 347,531 -0.51(-8.87%)
Sep 12, 2008 5.640 5.750 5.500 5.750 239,661 +0.07(+1.23%)
Sep 11, 2008 5.540 5.700 5.430 5.680 346,142 +0.14(+2.53%)
Sep 10, 2008 5.740 5.740 5.520 5.540 497,851 -0.17(-2.98%)
Sep 09, 2008 5.920 6.140 5.710 5.710 524,255 -0.17(-2.89%)
Sep 08, 2008 5.950 6.090 5.670 5.880 522,931 +0.31(+5.57%)
Sep 05, 2008 5.890 5.890 5.450 5.570 0 -0.41(-6.86%)
Sep 04, 2008 6.260 6.280 5.760 5.980 463,490 -0.37(-5.83%)
Sep 03, 2008 6.100 6.350 5.880 6.350 390,532 +0.25(+4.10%)
Sep 02, 2008 6.240 6.420 5.810 6.100 414,292 -0.01(-0.16%)
Aug 29, 2008 6.180 6.240 5.970 6.110 214,745 -0.10(-1.61%)
Aug 28, 2008 6.080 6.420 6.070 6.210 261,040 +0.10(+1.64%)
Aug 27, 2008 5.700 6.260 5.700 6.110 354,981 +0.21(+3.56%)
Aug 26, 2008 5.820 6.080 5.690 5.900 433,971 +0.08(+1.37%)
Aug 25, 2008 6.050 6.170 5.780 5.820 270,190 -0.33(-5.37%)
Aug 22, 2008 6.010 6.240 5.990 6.150 235,400 +0.20(+3.36%)
Aug 21, 2008 5.830 6.030 5.580 5.950 286,061 +0.00(+0.00%)
Aug 20, 2008 5.960 6.130 5.690 5.950 239,338 +0.05(+0.85%)
Aug 19, 2008 6.390 6.510 5.850 5.900 370,260 -0.59(-9.09%)
Aug 18, 2008 6.790 6.820 6.400 6.490 409,471 -0.29(-4.28%)
Aug 15, 2008 6.880 7.130 6.710 6.780 0 -0.09(-1.31%)
Aug 14, 2008 6.620 6.980 6.530 6.870 377,869 +0.29(+4.41%)
Aug 13, 2008 6.830 6.980 6.240 6.580 560,384 -0.23(-3.38%)
Aug 12, 2008 7.190 7.270 6.550 6.810 776,928 -0.48(-6.58%)
Aug 11, 2008 6.750 7.530 6.740 7.290 550,260 +0.54(+8.00%)
Aug 08, 2008 6.360 6.840 6.360 6.750 349,462 +0.44(+6.97%)
Aug 07, 2008 6.820 6.850 6.270 6.310 396,715 -0.59(-8.55%)
Aug 06, 2008 6.810 6.930 6.490 6.900 289,402 +0.09(+1.32%)
Aug 05, 2008 6.360 6.950 6.360 6.810 597,225 +0.44(+6.91%)
Aug 04, 2008 6.720 6.800 6.050 6.370 713,529 +0.07(+1.11%)
Aug 01, 2008 6.030 6.440 6.030 6.300 717,331 +0.17(+2.77%)
Jul 31, 2008 5.930 6.340 5.930 6.130 324,514 -0.03(-0.49%)
Jul 30, 2008 6.220 6.380 5.860 6.160 383,703 +0.14(+2.33%)
Jul 29, 2008 6.020 6.240 5.780 6.020 489,717 +0.29(+5.06%)
Jul 28, 2008 5.980 6.360 5.610 5.730 364,468 -0.34(-5.60%)
Jul 25, 2008 6.200 6.270 5.870 6.070 439,973 +0.05(+0.83%)
Jul 24, 2008 6.600 6.730 5.980 6.020 561,607 -0.56(-8.51%)
Jul 23, 2008 6.210 6.650 6.070 6.580 939,783 +0.47(+7.69%)
Jul 22, 2008 5.550 6.140 5.460 6.110 662,889 +0.59(+10.69%)
Jul 21, 2008 5.320 6.240 5.160 5.520 797,261 +0.31(+5.95%)
Jul 18, 2008 4.950 5.590 4.950 5.210 603,970 -0.29(-5.27%)
Jul 17, 2008 4.830 5.610 4.740 5.500 967,773 +0.76(+16.03%)
Jul 16, 2008 5.000 5.270 4.720 4.740 910,190 -0.18(-3.66%)
Jul 15, 2008 4.970 5.140 4.890 4.920 684,417 -0.10(-1.99%)
Jul 14, 2008 5.280 5.340 5.000 5.020 544,142 -0.16(-3.09%)
Jul 11, 2008 5.070 5.250 4.900 5.180 850,671 +0.12(+2.37%)
Jul 10, 2008 6.150 6.340 4.880 5.060 1,445,387 -1.66(-24.70%)
Jul 09, 2008 6.690 6.880 6.570 6.720 827,700 +0.06(+0.90%)
Jul 08, 2008 6.130 6.690 6.080 6.660 712,007 +0.54(+8.82%)
Jul 07, 2008 6.480 6.550 5.940 6.120 695,115 -0.32(-4.97%)
Jul 04, 2008 6.430 6.630 6.380 6.440 389,196 +0.00(+0.00%)
Jul 03, 2008 6.430 6.630 6.380 6.440 389,196 +0.04(+0.63%)
Jul 02, 2008 6.650 6.870 6.350 6.400 544,092 -0.31(-4.62%)
Jul 01, 2008 6.950 7.060 6.530 6.710 617,050 -0.31(-4.42%)
Jun 30, 2008 7.090 7.130 6.960 7.020 491,229 -0.13(-1.82%)
Jun 27, 2008 7.260 7.340 7.020 7.150 925,284 -0.09(-1.24%)
Jun 26, 2008 7.500 7.560 7.170 7.240 409,809 -0.26(-3.47%)
Jun 25, 2008 7.760 8.330 6.310 7.500 921,323 +0.47(+6.69%)
Jun 24, 2008 7.330 7.400 6.990 7.030 722,963 -0.33(-4.48%)
Jun 23, 2008 7.620 7.650 7.330 7.360 520,224 -0.24(-3.16%)
Jun 20, 2008 7.970 8.020 7.490 7.600 778,852 -0.39(-4.88%)
Jun 19, 2008 7.850 8.000 7.800 7.990 251,456 +0.14(+1.78%)
Jun 18, 2008 8.010 8.070 7.710 7.850 510,762 -0.18(-2.24%)
Jun 17, 2008 8.380 8.380 8.000 8.030 298,324 -0.21(-2.55%)
Jun 16, 2008 8.470 8.530 8.210 8.240 252,003 -0.27(-3.17%)
Jun 13, 2008 8.330 8.540 8.310 8.510 259,262 +0.21(+2.53%)
Jun 12, 2008 8.360 8.600 8.230 8.300 295,140 -0.02(-0.24%)
Jun 11, 2008 8.560 8.720 8.320 8.320 508,693 -0.33(-3.82%)
Jun 10, 2008 8.850 8.960 8.570 8.650 539,663 -0.10(-1.14%)
Jun 09, 2008 8.560 8.810 8.530 8.750 531,172 +0.16(+1.86%)
Jun 06, 2008 9.040 9.410 8.590 8.590 380,424 -0.55(-6.02%)
Jun 05, 2008 9.250 9.540 9.080 9.140 413,079 -0.04(-0.44%)
Jun 04, 2008 9.120 9.230 9.000 9.180 387,257 +0.04(+0.44%)
Jun 03, 2008 9.280 9.360 9.010 9.140 400,444 -0.14(-1.51%)
Jun 02, 2008 9.550 9.790 9.170 9.280 719,561 -0.40(-4.13%)
May 30, 2008 9.820 9.840 9.580 9.680 422,195 -0.16(-1.63%)
May 29, 2008 9.870 10.11 9.820 9.840 425,085 -0.01(-0.10%)
May 28, 2008 10.40 10.55 9.720 9.850 858,288 -0.84(-7.86%)
May 27, 2008 10.35 10.77 10.35 10.69 254,994 +0.34(+3.29%)
May 26, 2008 10.73 10.90 10.34 10.35 0 +0.00(+0.00%)
May 23, 2008 10.73 10.90 10.34 10.35 190,376 -0.46(-4.26%)
May 22, 2008 10.48 10.97 10.45 10.81 265,937 +0.29(+2.76%)
May 21, 2008 10.80 10.95 10.45 10.52 221,955 -0.25(-2.32%)
May 20, 2008 10.91 10.96 10.70 10.77 236,395 -0.13(-1.19%)
May 19, 2008 11.00 11.23 10.61 10.90 320,715 -0.11(-1.00%)
May 16, 2008 11.35 11.37 10.88 11.01 369,847 -0.27(-2.39%)
May 15, 2008 11.10 11.32 10.92 11.28 296,364 +0.07(+0.62%)
May 14, 2008 11.03 11.50 10.93 11.21 486,454 +0.26(+2.37%)
May 13, 2008 10.90 11.18 10.74 10.95 562,561 +0.10(+0.92%)
May 12, 2008 10.43 10.90 10.40 10.85 551,489 +0.48(+4.63%)
May 09, 2008 10.50 10.66 10.29 10.37 240,676 -0.18(-1.71%)
May 08, 2008 10.44 10.76 10.27 10.55 680,292 +0.13(+1.25%)
May 07, 2008 10.86 11.08 10.40 10.42 442,685 -0.49(-4.49%)
May 06, 2008 8.060 11.00 8.060 10.91 536,383 +0.36(+3.41%)
May 05, 2008 10.43 10.66 10.43 10.55 580,492 +0.01(+0.09%)
May 02, 2008 11.05 11.05 10.40 10.54 799,160 -0.46(-4.18%)
May 01, 2008 10.60 11.40 10.49 11.00 659,568 +0.40(+3.77%)
Apr 30, 2008 10.63 10.98 10.56 10.60 513,418 +0.00(+0.00%)
Apr 29, 2008 10.44 10.73 10.27 10.60 445,391 +0.31(+3.01%)
Apr 28, 2008 10.05 10.52 9.840 10.29 687,412 +0.25(+2.49%)
Apr 25, 2008 9.800 10.07 9.470 10.04 659,985 +0.26(+2.66%)
Apr 24, 2008 7.980 9.840 7.900 9.780 1,431,785 +1.27(+14.92%)
Apr 23, 2008 8.500 8.830 8.370 8.510 447,868 +0.03(+0.35%)
Apr 22, 2008 9.090 9.410 8.460 8.480 611,964 -0.65(-7.12%)
Apr 21, 2008 9.050 9.210 9.000 9.130 355,769 +0.05(+0.55%)
Apr 18, 2008 9.300 9.410 9.050 9.080 480,822 -0.18(-1.94%)
Apr 17, 2008 9.160 9.320 8.970 9.260 2,040,818 +0.11(+1.20%)
Apr 16, 2008 9.270 9.310 8.930 9.150 1,025,835 -0.02(-0.22%)
Apr 15, 2008 9.330 9.340 9.050 9.170 1,122,525 -0.07(-0.76%)
Apr 14, 2008 9.380 9.400 9.060 9.240 286,265 -0.10(-1.07%)
Apr 11, 2008 9.540 9.700 9.250 9.340 370,676 -0.22(-2.30%)
Apr 10, 2008 9.290 9.610 9.120 9.560 1,025,900 +0.29(+3.13%)
Apr 09, 2008 10.03 10.03 9.230 9.270 348,321 -0.64(-6.46%)
Apr 08, 2008 9.960 10.04 9.780 9.910 354,524 -0.12(-1.20%)
Apr 07, 2008 10.07 10.10 9.770 10.03 317,000 +0.15(+1.52%)
Apr 04, 2008 10.21 10.24 9.880 9.880 324,600 -0.31(-3.04%)
Apr 03, 2008 10.35 10.55 10.03 10.19 310,300 -0.23(-2.21%)
Apr 02, 2008 10.28 10.46 10.09 10.42 350,700 +0.05(+0.48%)
Apr 01, 2008 10.21 10.38 9.920 10.37 403,800 +0.44(+4.43%)
Mar 31, 2008 9.780 10.01 9.610 9.930 468,500 +0.23(+2.37%)
Mar 28, 2008 10.17 10.17 9.670 9.700 325,600 -0.44(-4.34%)
Mar 27, 2008 10.36 10.47 10.09 10.14 348,100 -0.19(-1.84%)
Mar 26, 2008 10.57 10.57 10.00 10.33 331,835 -0.35(-3.28%)
Mar 25, 2008 11.10 11.18 10.56 10.68 396,000 -0.31(-2.82%)
Mar 24, 2008 10.44 11.05 10.44 10.99 390,600 +0.55(+5.27%)
Mar 21, 2008 10.22 10.50 10.04 10.44 778,872 +0.00(+0.00%)
Mar 20, 2008 10.22 10.50 10.04 10.44 778,872 +0.36(+3.57%)
Mar 19, 2008 10.61 10.68 10.07 10.08 315,805 -0.30(-2.89%)
Mar 18, 2008 9.870 10.44 9.830 10.38 494,694 +0.69(+7.12%)
Mar 17, 2008 9.940 10.08 9.460 9.690 436,484 -0.49(-4.81%)
Mar 14, 2008 10.65 10.77 9.850 10.18 601,697 -0.36(-3.42%)
Mar 13, 2008 10.08 10.64 9.860 10.54 475,320 +0.33(+3.23%)
Mar 12, 2008 10.85 10.85 10.19 10.21 516,746 -0.51(-4.76%)
Mar 11, 2008 10.25 10.72 10.25 10.72 546,323 +0.61(+6.03%)
Mar 10, 2008 10.48 10.69 10.11 10.11 272,021 -0.32(-3.07%)
Mar 07, 2008 10.41 10.77 10.39 10.43 317,500 -0.10(-0.95%)
Mar 06, 2008 11.12 11.30 10.38 10.53 680,700 -0.63(-5.65%)
Mar 05, 2008 11.17 11.32 11.02 11.16 389,250 +0.06(+0.54%)
Mar 04, 2008 11.05 11.32 10.81 11.10 990,350 -0.10(-0.89%)
Mar 03, 2008 11.19 11.29 10.99 11.20 480,916 +0.03(+0.27%)
Feb 29, 2008 11.52 11.75 11.11 11.17 382,346 -0.63(-5.34%)
Feb 28, 2008 12.65 12.65 11.79 11.80 365,400 -0.85(-6.72%)
Feb 27, 2008 12.80 12.98 12.53 12.65 273,396 -0.15(-1.17%)
Feb 26, 2008 12.28 13.11 12.28 12.80 469,800 +0.50(+4.07%)
Feb 25, 2008 12.02 12.32 11.87 12.30 753,026 +0.17(+1.40%)
Feb 22, 2008 12.14 13.10 11.63 12.13 1,276,400 -0.30(-2.41%)
Feb 21, 2008 12.69 13.04 12.38 12.43 726,200 -0.21(-1.66%)
Feb 20, 2008 12.24 12.69 12.17 12.64 437,737 +0.37(+3.02%)
Feb 19, 2008 12.70 12.81 12.14 12.27 695,117 -0.32(-2.54%)
Feb 18, 2008 12.21 12.62 11.79 12.59 0 +0.00(+0.00%)
Feb 15, 2008 12.21 12.62 11.79 12.59 386,300 +0.28(+2.27%)
Feb 14, 2008 12.65 12.70 12.22 12.31 315,384 -0.30(-2.38%)
Feb 13, 2008 11.99 12.66 11.74 12.61 439,400 +0.83(+7.05%)
Feb 12, 2008 11.44 11.94 11.37 11.78 296,300 +0.44(+3.88%)
Feb 11, 2008 11.64 11.79 11.27 11.34 522,500 -0.35(-2.99%)
Feb 08, 2008 12.04 12.26 11.63 11.69 860,000 -0.06(-0.51%)
Feb 07, 2008 11.69 12.08 11.55 11.75 672,900 +0.11(+0.95%)
Feb 06, 2008 12.16 12.36 11.57 11.64 433,100 -0.48(-3.96%)
Feb 05, 2008 12.07 12.76 11.89 12.12 557,494 -0.08(-0.66%)
Feb 04, 2008 12.38 12.43 12.07 12.20 506,000 -0.28(-2.24%)
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.