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 (%)
Mar 31, 2011
5.200
5.290
5.130
5.210
87,382
+0.07(+1.36%)
Mar 30, 2011
5.200
5.200
5.080
5.140
82,361
-0.06(-1.15%)
Mar 29, 2011
4.940
5.230
4.940
5.200
301,047
+0.29(+5.91%)
Mar 28, 2011
4.560
5.100
4.560
4.910
280,593
+0.22(+4.69%)
Mar 25, 2011
4.600
4.870
4.590
4.690
407,465
+0.09(+1.96%)
Mar 24, 2011
4.650
4.740
4.600
4.600
339,149
+0.06(+1.32%)
Mar 23, 2011
4.540
4.700
4.520
4.540
156,167
-0.06(-1.30%)
Mar 22, 2011
4.710
4.710
4.580
4.600
197,808
-0.10(-2.13%)
Mar 21, 2011
4.710
4.770
4.680
4.700
173,626
+0.00(+0.00%)
Mar 18, 2011
4.780
4.800
4.670
4.700
83,026
-0.02(-0.42%)
Mar 17, 2011
4.830
4.860
4.370
4.720
118,214
-0.03(-0.63%)
Mar 16, 2011
5.000
5.020
4.750
4.750
219,814
-0.23(-4.62%)
Mar 15, 2011
5.040
5.090
4.960
4.980
194,130
-0.19(-3.68%)
Mar 14, 2011
5.150
5.210
5.080
5.170
152,610
+0.01(+0.19%)
Mar 11, 2011
5.200
5.270
5.120
5.160
363,130
-0.09(-1.71%)
Mar 10, 2011
5.120
5.380
5.110
5.250
485,061
+0.09(+1.74%)
Mar 09, 2011
5.280
5.340
5.030
5.160
341,834
-0.11(-2.09%)
Mar 08, 2011
5.680
5.680
4.760
5.270
1,137,630
-0.42(-7.38%)
Mar 07, 2011
5.980
5.980
5.620
5.690
367,217
-0.29(-4.85%)
Mar 04, 2011
6.150
6.190
5.850
5.980
350,747
-0.24(-3.86%)
Mar 03, 2011
6.260
6.330
5.970
6.220
476,858
+0.02(+0.32%)
Mar 02, 2011
6.540
6.540
6.090
6.200
279,346
-0.34(-5.20%)
Mar 01, 2011
6.580
6.640
6.380
6.540
113,797
-0.05(-0.76%)
Feb 28, 2011
6.710
6.760
6.570
6.590
46,614
-0.06(-0.90%)
Feb 25, 2011
6.690
6.850
6.580
6.650
112,022
-0.02(-0.30%)
Feb 24, 2011
6.690
6.690
6.610
6.670
40,331
+0.03(+0.45%)
Feb 23, 2011
6.660
6.730
6.600
6.640
79,735
-0.04(-0.60%)
Feb 22, 2011
6.900
6.900
6.540
6.680
138,375
-0.31(-4.43%)
Feb 18, 2011
7.200
7.200
6.970
6.990
38,988
-0.19(-2.65%)
Feb 17, 2011
7.120
7.200
7.100
7.180
134,456
-0.02(-0.28%)
Feb 16, 2011
7.230
7.260
7.180
7.200
85,563
+0.01(+0.14%)
Feb 15, 2011
7.200
7.250
7.170
7.190
172,801
-0.01(-0.14%)
Feb 14, 2011
7.150
7.250
7.100
7.200
144,605
+0.02(+0.28%)
Feb 11, 2011
7.090
7.260
7.040
7.180
132,468
+0.08(+1.13%)
Feb 10, 2011
7.100
7.130
7.040
7.100
51,321
-0.03(-0.42%)
Feb 09, 2011
7.200
7.200
7.050
7.130
82,264
-0.07(-0.97%)
Feb 08, 2011
7.300
7.300
7.120
7.200
86,781
-0.08(-1.03%)
Feb 07, 2011
6.990
7.310
6.570
7.275
217,958
+0.28(+3.93%)
Feb 04, 2011
7.230
7.230
6.860
7.000
105,353
-0.26(-3.58%)
Feb 03, 2011
7.200
7.280
7.050
7.260
86,436
+0.08(+1.11%)
Feb 02, 2011
7.250
7.480
7.170
7.180
78,081
-0.06(-0.83%)
Feb 01, 2011
6.910
7.390
6.830
7.240
292,477
+0.45(+6.63%)
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%)
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
.