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
Airmedia Group Inc
(NQ:
AMCN
)
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 (%)
Jan 31, 2011
6.780
6.800
6.600
6.790
118,840
+0.01(+0.15%)
Jan 28, 2011
7.090
7.120
6.610
6.780
164,739
-0.21(-3.00%)
Jan 27, 2011
7.080
7.080
6.940
6.990
69,632
-0.12(-1.69%)
Jan 26, 2011
7.060
7.130
6.925
7.110
63,137
+0.05(+0.71%)
Jan 25, 2011
7.220
7.220
7.000
7.060
65,650
-0.21(-2.89%)
Jan 24, 2011
7.160
7.300
7.020
7.270
104,362
+0.14(+1.96%)
Jan 21, 2011
7.180
7.350
7.090
7.130
191,776
-0.02(-0.28%)
Jan 20, 2011
7.050
7.190
6.950
7.150
83,147
+0.09(+1.27%)
Jan 19, 2011
7.230
7.390
7.030
7.060
243,635
-0.05(-0.70%)
Jan 18, 2011
7.110
7.140
6.870
7.110
99,737
+0.11(+1.57%)
Jan 14, 2011
6.940
7.110
6.730
7.000
176,601
+0.08(+1.16%)
Jan 13, 2011
6.880
7.200
6.860
6.920
200,869
+0.06(+0.87%)
Jan 12, 2011
6.800
6.910
6.690
6.860
105,937
+0.13(+1.93%)
Jan 11, 2011
6.820
6.850
6.600
6.730
111,847
-0.04(-0.58%)
Jan 10, 2011
6.780
6.780
6.620
6.769
155,961
-0.01(-0.15%)
Jan 07, 2011
7.170
7.170
6.640
6.780
204,806
-0.40(-5.57%)
Jan 06, 2011
7.420
7.510
7.120
7.180
238,796
-0.23(-3.10%)
Jan 05, 2011
7.340
7.430
7.250
7.410
127,200
+0.07(+0.95%)
Jan 04, 2011
7.050
7.600
6.900
7.340
585,531
+0.33(+4.71%)
Jan 03, 2011
6.930
7.250
6.820
7.010
379,399
+0.12(+1.74%)
Dec 31, 2010
6.960
7.080
6.710
6.890
296,049
-0.18(-2.55%)
Dec 30, 2010
6.360
7.110
6.360
7.070
400,995
+0.78(+12.40%)
Dec 29, 2010
6.210
6.470
6.210
6.290
132,537
+0.08(+1.29%)
Dec 28, 2010
5.940
6.270
5.940
6.210
193,068
+0.25(+4.19%)
Dec 27, 2010
6.300
6.300
5.920
5.960
141,149
-0.34(-5.40%)
Dec 23, 2010
6.400
6.400
6.270
6.300
140,658
-0.08(-1.25%)
Dec 22, 2010
6.410
6.440
6.300
6.380
293,698
-0.04(-0.62%)
Dec 21, 2010
6.380
6.460
6.380
6.420
281,218
+0.06(+0.94%)
Dec 20, 2010
6.390
6.580
6.210
6.360
198,748
+0.06(+0.95%)
Dec 17, 2010
6.180
6.305
6.140
6.300
336,057
+0.16(+2.61%)
Dec 16, 2010
6.410
6.450
6.120
6.140
120,737
-0.28(-4.36%)
Dec 15, 2010
6.360
6.588
6.360
6.420
131,004
+0.02(+0.31%)
Dec 14, 2010
6.690
6.700
6.350
6.400
666,016
-0.21(-3.18%)
Dec 13, 2010
6.890
7.080
6.570
6.610
312,963
-0.28(-4.06%)
Dec 10, 2010
7.260
7.350
6.840
6.890
393,854
-0.39(-5.36%)
Dec 09, 2010
7.270
7.370
7.195
7.280
101,214
+0.05(+0.69%)
Dec 08, 2010
7.580
7.580
7.180
7.230
618,717
-0.15(-2.03%)
Dec 07, 2010
7.570
7.570
7.220
7.380
208,218
-0.08(-1.07%)
Dec 06, 2010
7.500
7.560
7.330
7.460
423,336
-0.04(-0.53%)
Dec 03, 2010
7.320
7.650
7.320
7.500
557,974
+0.20(+2.74%)
Dec 02, 2010
7.380
7.460
7.070
7.300
308,562
-0.10(-1.35%)
Dec 01, 2010
7.000
7.530
6.950
7.400
591,054
+0.49(+7.09%)
Nov 30, 2010
6.720
7.120
6.720
6.910
240,513
-0.10(-1.43%)
Nov 29, 2010
6.900
7.060
6.710
7.010
310,318
+0.10(+1.45%)
Nov 26, 2010
7.440
7.440
6.890
6.910
360,842
-0.64(-8.48%)
Nov 24, 2010
7.360
7.550
7.550
7.550
454,037
+0.31(+4.28%)
Nov 23, 2010
8.000
8.240
7.180
7.240
1,620,203
-0.83(-10.29%)
Nov 22, 2010
7.710
8.100
7.640
8.070
1,031,417
+0.37(+4.81%)
Nov 19, 2010
7.550
7.780
7.350
7.700
463,501
+0.16(+2.12%)
Nov 18, 2010
7.500
7.600
7.410
7.540
735,517
+0.13(+1.75%)
Nov 17, 2010
7.400
7.500
7.230
7.410
954,999
-0.06(-0.80%)
Nov 16, 2010
7.650
7.650
7.120
7.470
891,117
-0.24(-3.11%)
Nov 15, 2010
7.480
7.750
7.350
7.710
727,791
+0.25(+3.35%)
Nov 12, 2010
7.180
7.590
7.000
7.460
690,033
+0.10(+1.36%)
Nov 11, 2010
7.080
7.400
7.050
7.360
645,146
+0.09(+1.24%)
Nov 10, 2010
7.080
7.400
6.880
7.270
486,185
+0.23(+3.27%)
Nov 09, 2010
7.380
7.380
6.910
7.040
374,016
-0.18(-2.49%)
Nov 08, 2010
7.050
7.420
6.950
7.220
921,011
+0.20(+2.85%)
Nov 05, 2010
6.800
7.050
6.750
7.020
399,790
+0.23(+3.39%)
Nov 04, 2010
6.950
7.130
6.730
6.790
529,167
-0.06(-0.88%)
Nov 03, 2010
6.370
6.860
6.340
6.850
580,804
+0.52(+8.21%)
Nov 02, 2010
6.860
6.860
6.260
6.330
367,763
-0.36(-5.38%)
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
.