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 (%)
May 31, 2017
8.903
9.079
8.684
9.035
382,002
+0.13(+1.48%)
May 30, 2017
9.079
9.206
8.903
8.903
365,349
-0.26(-2.87%)
May 26, 2017
8.772
9.210
8.706
9.166
667,675
+0.48(+5.56%)
May 25, 2017
8.772
8.815
8.596
8.684
431,726
-0.13(-1.49%)
May 24, 2017
8.903
9.057
8.728
8.815
477,692
-0.11(-1.23%)
May 23, 2017
8.795
9.012
8.707
8.925
330,396
+0.26(+3.02%)
May 22, 2017
8.533
8.751
8.490
8.664
309,156
+0.22(+2.58%)
May 19, 2017
8.490
8.555
8.381
8.446
386,107
+0.04(+0.52%)
May 18, 2017
8.359
8.795
8.359
8.403
508,811
-0.04(-0.52%)
May 17, 2017
8.664
8.664
8.403
8.446
805,161
+0.04(+0.52%)
May 16, 2017
8.664
8.751
8.359
8.403
492,741
-0.30(-3.50%)
May 15, 2017
8.969
9.012
8.707
8.707
298,314
-0.09(-0.99%)
May 12, 2017
8.882
8.925
8.664
8.795
284,979
-0.09(-0.98%)
May 11, 2017
8.751
9.186
8.664
8.882
300,495
+0.04(+0.49%)
May 10, 2017
8.882
9.056
8.533
8.838
343,603
-0.09(-0.98%)
May 09, 2017
9.099
9.230
8.795
8.925
461,336
-0.26(-2.84%)
May 08, 2017
9.361
9.361
8.838
9.186
1,346,599
-0.35(-3.65%)
May 05, 2017
9.926
10.01
9.491
9.535
354,928
-0.30(-3.10%)
May 04, 2017
9.926
10.06
9.687
9.839
273,065
-0.09(-0.88%)
May 03, 2017
10.23
10.49
9.796
9.926
353,231
-0.35(-3.39%)
May 02, 2017
10.49
10.58
10.17
10.27
262,493
-0.26(-2.48%)
May 01, 2017
10.97
10.97
10.45
10.54
330,184
-0.48(-4.35%)
Apr 28, 2017
11.15
11.19
10.88
11.01
275,428
-0.17(-1.56%)
Apr 27, 2017
11.41
11.45
11.15
11.19
135,724
-0.26(-2.28%)
Apr 26, 2017
11.32
11.62
11.32
11.45
138,324
+0.13(+1.15%)
Apr 25, 2017
11.54
11.77
11.25
11.32
183,763
-0.13(-1.14%)
Apr 24, 2017
11.62
11.67
11.23
11.45
151,419
-0.04(-0.38%)
Apr 21, 2017
11.58
11.84
11.32
11.49
207,320
-0.09(-0.75%)
Apr 20, 2017
11.45
11.62
11.32
11.58
166,758
+0.13(+1.14%)
Apr 19, 2017
11.67
11.76
11.41
11.45
143,767
-0.13(-1.13%)
Apr 18, 2017
11.23
11.62
11.23
11.58
196,395
+0.22(+1.92%)
Apr 17, 2017
11.41
11.49
11.32
11.36
334,209
-0.04(-0.38%)
Apr 13, 2017
11.80
11.84
11.32
11.41
668,118
-0.39(-3.32%)
Apr 12, 2017
12.06
12.06
11.67
11.80
128,541
-0.30(-2.52%)
Apr 11, 2017
11.58
12.15
11.58
12.10
598,290
+0.48(+4.12%)
Apr 10, 2017
11.93
11.97
11.54
11.62
221,038
-0.30(-2.56%)
Apr 07, 2017
12.19
12.23
11.84
11.93
175,440
-0.35(-2.84%)
Apr 06, 2017
12.10
12.30
11.93
12.28
199,316
+0.13(+1.08%)
Apr 05, 2017
12.41
12.45
11.97
12.15
185,555
-0.17(-1.41%)
Apr 04, 2017
12.15
12.52
12.15
12.32
220,478
+0.13(+1.07%)
Apr 03, 2017
12.41
12.41
12.10
12.19
150,187
-0.26(-2.10%)
Mar 31, 2017
12.19
12.65
12.10
12.45
158,873
+0.26(+2.14%)
Mar 30, 2017
12.06
12.41
12.06
12.19
95,193
+0.13(+1.08%)
Mar 29, 2017
12.19
12.36
12.02
12.06
108,804
-0.17(-1.42%)
Mar 28, 2017
12.19
12.32
12.02
12.23
112,380
-0.04(-0.35%)
Mar 27, 2017
11.93
12.32
11.93
12.28
129,612
+0.22(+1.81%)
Mar 24, 2017
12.19
12.36
12.02
12.06
100,095
-0.13(-1.07%)
Mar 23, 2017
12.02
12.32
11.97
12.19
336,947
+0.09(+0.72%)
Mar 22, 2017
11.93
12.19
11.84
12.10
165,224
+0.13(+1.09%)
Mar 21, 2017
12.32
12.32
11.89
11.97
147,383
-0.30(-2.48%)
Mar 20, 2017
12.36
12.36
12.10
12.28
176,998
-0.13(-1.05%)
Mar 17, 2017
12.58
12.58
12.28
12.41
375,814
-0.22(-1.72%)
Mar 16, 2017
12.45
12.67
12.32
12.63
223,490
+0.04(+0.35%)
Mar 15, 2017
12.28
12.63
12.06
12.58
394,408
+0.44(+3.58%)
Mar 14, 2017
12.28
12.41
12.06
12.15
131,516
-0.17(-1.41%)
Mar 13, 2017
12.32
12.58
12.28
12.32
107,799
-0.04(-0.35%)
Mar 10, 2017
12.58
12.58
12.23
12.36
194,725
-0.13(-1.05%)
Mar 09, 2017
12.58
12.76
12.43
12.50
243,055
-0.09(-0.69%)
Mar 08, 2017
12.84
12.89
12.54
12.58
821,736
-0.26(-2.03%)
Mar 07, 2017
13.15
13.21
12.84
12.84
314,943
-0.35(-2.64%)
Mar 06, 2017
13.24
13.28
13.02
13.19
302,572
-0.17(-1.30%)
Mar 03, 2017
13.24
13.50
13.04
13.37
167,306
-0.04(-0.33%)
Mar 02, 2017
13.80
13.80
13.28
13.41
142,758
-0.26(-1.91%)
Mar 01, 2017
13.80
13.93
13.63
13.67
154,766
+0.04(+0.32%)
Feb 28, 2017
13.76
13.89
13.54
13.63
201,514
-0.13(-0.95%)
Feb 27, 2017
14.02
14.08
13.67
13.76
246,079
-0.30(-2.17%)
Feb 24, 2017
13.63
14.06
13.52
14.06
172,345
+0.37(+2.70%)
Feb 23, 2017
14.00
14.13
13.56
13.69
219,242
-0.26(-1.86%)
Feb 22, 2017
13.87
13.95
13.43
13.95
534,827
+0.56(+4.21%)
Feb 21, 2017
13.61
13.69
13.24
13.39
203,964
-0.04(-0.32%)
Feb 17, 2017
13.43
13.43
13.43
0
+0.43(+3.33%)
Feb 16, 2017
13.35
13.43
12.96
13.00
226,460
-0.26(-1.96%)
Feb 15, 2017
13.09
13.30
13.04
13.26
101,827
+0.09(+0.66%)
Feb 14, 2017
13.04
13.35
12.91
13.17
299,172
-0.09(-0.65%)
Feb 13, 2017
13.52
13.74
13.00
13.26
271,829
+0.17(+1.32%)
Feb 10, 2017
12.74
13.09
12.48
13.09
265,960
+0.35(+2.72%)
Feb 09, 2017
12.48
13.09
12.44
12.74
179,458
+0.17(+1.38%)
Feb 08, 2017
13.13
13.26
12.48
12.57
420,153
-0.52(-3.97%)
Feb 07, 2017
13.69
13.69
13.00
13.09
158,324
-0.48(-3.51%)
Feb 06, 2017
13.78
13.87
13.48
13.56
459,746
-0.17(-1.26%)
Feb 03, 2017
13.87
13.87
13.41
13.74
118,936
+0.13(+0.96%)
Feb 02, 2017
14.34
14.34
12.31
13.61
439,895
+1.34(+10.95%)
Feb 01, 2017
12.39
12.52
12.26
12.26
73,434
-0.04(-0.35%)
Jan 31, 2017
12.09
12.39
12.05
12.31
91,587
+0.17(+1.43%)
Jan 30, 2017
12.22
12.26
11.83
12.13
183,048
-0.22(-1.75%)
Jan 27, 2017
12.57
12.61
12.31
12.35
67,677
-0.22(-1.72%)
Jan 26, 2017
12.83
12.87
12.52
12.57
53,478
-0.26(-2.03%)
Jan 25, 2017
12.74
12.91
12.61
12.83
71,824
+0.26(+2.07%)
Jan 24, 2017
12.39
12.65
12.26
12.57
79,938
+0.26(+2.11%)
Jan 23, 2017
12.48
12.57
12.26
12.31
52,023
-0.17(-1.39%)
Jan 20, 2017
12.22
12.57
12.22
12.48
70,685
+0.30(+2.49%)
Jan 19, 2017
12.70
12.70
12.18
12.18
90,036
-0.48(-3.77%)
Jan 18, 2017
12.48
12.70
12.26
12.65
69,562
+0.17(+1.39%)
Jan 17, 2017
13.00
13.04
12.39
12.48
164,333
-0.56(-4.32%)
Jan 13, 2017
13.04
13.04
13.04
0
+0.26(+2.03%)
Jan 12, 2017
12.96
13.09
12.65
12.78
130,163
-0.39(-2.96%)
Jan 11, 2017
13.35
13.35
12.96
13.17
123,449
-0.09(-0.65%)
Jan 10, 2017
13.13
13.28
12.91
13.26
94,669
+0.17(+1.32%)
Jan 09, 2017
12.83
13.17
12.52
13.09
352,101
+0.22(+1.68%)
Jan 06, 2017
13.35
13.43
12.83
12.87
122,134
-0.43(-3.26%)
Jan 05, 2017
13.78
13.87
13.22
13.30
67,800
-0.52(-3.76%)
Jan 04, 2017
13.56
13.91
13.43
13.82
116,054
+0.35(+2.57%)
Jan 03, 2017
13.52
13.69
13.30
13.48
78,827
+0.22(+1.63%)
Dec 30, 2016
13.26
13.26
13.26
0
-0.09(-0.65%)
Dec 29, 2016
13.43
13.52
13.13
13.35
54,927
-0.04(-0.32%)
Dec 28, 2016
13.61
13.61
13.17
13.39
53,980
-0.17(-1.28%)
Dec 27, 2016
13.48
13.69
13.48
13.56
43,313
+0.04(+0.32%)
Dec 23, 2016
13.52
13.52
13.52
0
+0.00(+0.00%)
Dec 22, 2016
13.56
13.74
13.47
13.52
71,776
+0.00(+0.00%)
Dec 21, 2016
13.61
13.69
13.35
13.52
49,878
-0.22(-1.58%)
Dec 20, 2016
13.26
13.74
13.26
13.74
76,141
+0.43(+3.26%)
Dec 19, 2016
13.26
13.39
12.96
13.30
178,643
+0.09(+0.66%)
Dec 16, 2016
13.22
13.43
13.04
13.22
568,970
+0.13(+0.99%)
Dec 15, 2016
13.30
13.67
13.04
13.09
211,247
-0.26(-1.95%)
Dec 14, 2016
13.17
13.52
13.13
13.35
105,694
+0.09(+0.65%)
Dec 13, 2016
13.43
13.65
13.13
13.26
188,704
-0.17(-1.29%)
Dec 12, 2016
13.87
13.87
13.25
13.43
111,863
-0.43(-3.12%)
Dec 09, 2016
14.04
14.17
13.82
13.87
131,708
-0.09(-0.62%)
Dec 08, 2016
13.78
14.13
13.48
13.95
161,358
+0.30(+2.22%)
Dec 07, 2016
13.52
14.26
13.39
13.65
137,563
+0.13(+0.96%)
Dec 06, 2016
13.39
13.61
13.17
13.52
129,767
+0.26(+1.96%)
Dec 05, 2016
13.22
13.52
13.22
13.26
138,747
+0.04(+0.33%)
Dec 02, 2016
13.09
13.43
13.00
13.22
90,608
+0.13(+0.99%)
Dec 01, 2016
13.26
13.61
12.83
13.09
115,368
-0.09(-0.66%)
Nov 30, 2016
13.09
13.65
13.09
13.17
189,301
-0.48(-3.49%)
Nov 29, 2016
13.52
14.08
13.39
13.65
169,566
+0.22(+1.61%)
Nov 28, 2016
13.61
13.74
13.43
13.43
97,293
-0.26(-1.90%)
Nov 25, 2016
13.52
13.84
13.39
13.69
55,228
+0.26(+1.94%)
Nov 23, 2016
13.43
13.43
13.43
0
+0.15(+1.14%)
Nov 22, 2016
13.24
13.45
13.07
13.28
80,827
+0.17(+1.32%)
Nov 21, 2016
12.94
13.54
12.76
13.11
197,672
-0.04(-0.33%)
Nov 18, 2016
13.19
13.50
12.85
13.15
197,636
+0.04(+0.33%)
Nov 17, 2016
13.24
13.58
13.02
13.11
136,443
-0.09(-0.65%)
Nov 16, 2016
12.20
13.32
12.20
13.19
158,405
+0.99(+8.13%)
Nov 15, 2016
12.16
12.50
12.16
12.20
114,102
-0.22(-1.74%)
Nov 14, 2016
12.59
12.59
12.33
12.42
120,005
-0.13(-1.03%)
Nov 11, 2016
12.42
12.63
12.42
12.55
208,222
+0.17(+1.39%)
Nov 10, 2016
11.99
12.53
11.69
12.38
177,842
+0.56(+4.74%)
Nov 09, 2016
10.74
12.03
10.74
11.81
126,643
+0.91(+8.30%)
Nov 08, 2016
11.38
11.38
10.87
10.91
50,601
-0.43(-3.80%)
Nov 07, 2016
11.73
11.90
11.25
11.34
66,686
+0.04(+0.38%)
Nov 04, 2016
11.12
11.64
11.12
11.30
43,288
+0.26(+2.34%)
Nov 03, 2016
10.87
11.12
10.78
11.04
152,016
+0.22(+1.99%)
Nov 02, 2016
11.00
11.12
10.74
10.82
42,269
-0.17(-1.57%)
Nov 01, 2016
11.43
11.43
10.95
11.00
47,364
-0.39(-3.41%)
Oct 31, 2016
11.47
11.56
11.38
11.38
41,079
-0.04(-0.38%)
Oct 28, 2016
11.43
11.56
11.30
11.43
33,814
+0.04(+0.38%)
Oct 27, 2016
11.56
11.73
11.38
11.38
52,682
-0.13(-1.12%)
Oct 26, 2016
11.73
11.99
11.47
11.51
35,698
-0.35(-2.91%)
Oct 25, 2016
12.03
12.07
11.86
11.86
32,056
-0.17(-1.43%)
Oct 24, 2016
12.16
12.16
11.94
12.03
28,519
+0.04(+0.36%)
Oct 21, 2016
11.90
12.16
11.64
11.99
30,868
-0.09(-0.71%)
Oct 20, 2016
12.16
12.33
12.03
12.07
32,303
-0.04(-0.36%)
Oct 19, 2016
12.29
12.29
12.12
12.12
47,759
-0.22(-1.75%)
Oct 18, 2016
11.86
12.42
11.81
12.33
75,967
+1.12(+10.00%)
Oct 17, 2016
10.91
11.25
10.91
11.21
41,124
+0.18(+1.64%)
Oct 14, 2016
11.12
11.19
11.01
11.03
42,367
+0.03(+0.24%)
Oct 13, 2016
11.17
11.17
10.95
11.00
30,067
-0.23(-2.07%)
Oct 12, 2016
11.15
11.46
11.15
11.24
55,787
+0.09(+0.77%)
Oct 11, 2016
11.61
11.61
11.04
11.15
146,946
-0.56(-4.79%)
Oct 10, 2016
11.65
11.75
11.64
11.71
45,894
+0.09(+0.74%)
Oct 07, 2016
11.99
11.99
11.57
11.62
51,390
-0.28(-2.39%)
Oct 06, 2016
11.13
12.37
11.13
11.91
323,987
+0.78(+6.97%)
Oct 05, 2016
11.06
11.15
11.02
11.13
63,023
+0.08(+0.70%)
Oct 04, 2016
11.11
11.11
10.92
11.06
34,251
-0.05(-0.47%)
Oct 03, 2016
11.11
11.19
11.08
11.11
35,472
-0.05(-0.46%)
Sep 30, 2016
11.01
11.25
10.94
11.16
82,954
+0.22(+2.05%)
Sep 29, 2016
10.99
11.02
10.91
10.94
73,780
-0.05(-0.47%)
Sep 28, 2016
11.09
11.09
10.98
10.99
57,008
-0.09(-0.86%)
Sep 27, 2016
11.06
11.11
11.06
11.08
29,324
-0.02(-0.16%)
Sep 26, 2016
11.14
11.19
11.09
11.10
19,500
-0.09(-0.85%)
Sep 23, 2016
11.17
11.24
11.17
11.19
40,006
-0.02(-0.15%)
Sep 22, 2016
11.31
11.31
11.17
11.21
44,816
+0.00(+0.00%)
Sep 21, 2016
11.25
11.35
11.13
11.21
43,828
-0.02(-0.15%)
Sep 20, 2016
11.37
11.44
11.14
11.23
20,503
-0.16(-1.36%)
Sep 19, 2016
11.45
11.58
11.37
11.38
30,951
-0.03(-0.30%)
Sep 16, 2016
11.48
11.51
11.21
11.42
95,249
-0.12(-1.05%)
Sep 15, 2016
11.50
11.60
11.44
11.54
23,476
+0.07(+0.60%)
Sep 14, 2016
11.48
11.65
11.33
11.47
29,461
-0.02(-0.15%)
Sep 13, 2016
11.59
11.59
11.37
11.49
43,867
-0.23(-1.99%)
Sep 12, 2016
11.29
11.74
11.29
11.72
32,189
+0.28(+2.49%)
Sep 09, 2016
11.75
11.86
11.41
11.44
53,919
-0.44(-3.70%)
Sep 08, 2016
11.90
11.94
11.71
11.88
31,135
-0.10(-0.86%)
Sep 07, 2016
12.07
12.16
11.88
11.98
39,407
-0.06(-0.50%)
Sep 06, 2016
11.93
12.15
11.88
12.04
37,852
+0.04(+0.36%)
Sep 02, 2016
11.63
12.00
12.00
12.00
41,048
+0.41(+3.57%)
Sep 01, 2016
11.74
11.81
11.42
11.58
79,990
-0.24(-2.04%)
Aug 31, 2016
11.93
12.10
11.79
11.82
67,911
-0.16(-1.30%)
Aug 30, 2016
11.95
12.03
11.90
11.98
28,600
+0.00(+0.00%)
Aug 29, 2016
11.96
12.10
11.90
11.98
31,964
-0.03(-0.22%)
Aug 26, 2016
12.20
12.31
11.92
12.00
42,363
-0.21(-1.69%)
Aug 25, 2016
12.06
12.29
12.06
12.21
59,168
+0.05(+0.43%)
Aug 24, 2016
12.36
12.36
12.06
12.16
31,199
-0.08(-0.63%)
Aug 23, 2016
12.19
12.48
12.19
12.24
46,846
+0.07(+0.57%)
Aug 22, 2016
11.94
12.19
11.86
12.17
30,842
+0.16(+1.29%)
Aug 19, 2016
11.99
12.06
11.88
12.01
49,403
-0.01(-0.07%)
Aug 18, 2016
12.14
12.14
11.96
12.02
29,610
+0.00(+0.00%)
Aug 17, 2016
12.10
12.10
11.94
12.02
30,795
-0.15(-1.20%)
Aug 16, 2016
12.31
12.31
12.06
12.17
50,465
-0.15(-1.19%)
Aug 15, 2016
11.94
12.37
11.77
12.31
65,676
+0.31(+2.59%)
Aug 12, 2016
12.06
12.06
11.87
12.00
76,791
-0.06(-0.50%)
Aug 11, 2016
12.01
12.07
11.86
12.06
60,380
+0.14(+1.19%)
Aug 10, 2016
11.62
12.13
11.61
11.92
99,724
+0.27(+2.28%)
Aug 09, 2016
11.81
11.85
11.64
11.66
32,301
-0.10(-0.88%)
Aug 08, 2016
12.01
12.03
11.72
11.76
39,070
-0.31(-2.56%)
Aug 05, 2016
11.83
12.09
11.75
12.07
51,614
+0.26(+2.18%)
Aug 04, 2016
11.89
12.02
11.63
11.81
37,594
-0.08(-0.65%)
Aug 03, 2016
11.75
11.95
11.75
11.89
51,698
+0.15(+1.32%)
Aug 02, 2016
11.93
11.93
11.61
11.73
71,464
-0.21(-1.80%)
Aug 01, 2016
12.48
12.59
11.87
11.95
141,481
-0.58(-4.65%)
Jul 29, 2016
12.57
12.69
12.12
12.53
227,439
-0.03(-0.27%)
Jul 28, 2016
12.63
12.70
12.57
12.57
55,522
-0.14(-1.08%)
Jul 27, 2016
12.01
12.81
12.01
12.70
164,713
+0.72(+6.01%)
Jul 26, 2016
12.13
12.24
11.95
11.98
128,099
-0.07(-0.57%)
Jul 25, 2016
11.73
12.11
11.69
12.05
94,410
+0.29(+2.48%)
Jul 22, 2016
11.76
11.89
11.73
11.76
87,028
-0.08(-0.65%)
Jul 21, 2016
11.94
12.09
11.80
11.84
60,030
-0.20(-1.64%)
Jul 20, 2016
11.94
12.21
11.60
12.03
47,247
+0.15(+1.30%)
Jul 19, 2016
11.94
11.95
11.77
11.88
46,405
-0.02(-0.14%)
Jul 18, 2016
11.98
12.04
11.67
11.90
53,054
-0.15(-1.21%)
Jul 15, 2016
12.11
12.11
11.70
12.04
40,591
+0.02(+0.14%)
Jul 14, 2016
12.09
12.14
12.02
12.03
33,952
+0.03(+0.22%)
Jul 13, 2016
12.11
12.11
11.67
12.00
59,547
+0.01(+0.07%)
Jul 12, 2016
12.15
12.20
11.66
11.99
113,869
-0.09(-0.71%)
Jul 11, 2016
11.94
12.12
11.90
12.08
58,428
+0.16(+1.37%)
Jul 08, 2016
11.65
11.96
11.55
11.91
130,784
+0.37(+3.20%)
Jul 07, 2016
11.41
11.58
11.38
11.55
58,580
+0.15(+1.28%)
Jul 06, 2016
11.33
11.55
11.29
11.40
80,725
+0.01(+0.08%)
Jul 05, 2016
11.52
11.67
11.28
11.39
153,903
-0.35(-3.00%)
Jul 01, 2016
11.64
11.74
11.74
11.74
106,209
+0.10(+0.88%)
Jun 30, 2016
11.24
11.67
11.10
11.64
265,126
+0.45(+3.98%)
Jun 29, 2016
11.27
11.27
10.87
11.19
130,127
+0.09(+0.77%)
Jun 28, 2016
11.22
11.43
11.06
11.11
106,506
-0.07(-0.61%)
Jun 27, 2016
11.37
11.37
11.08
11.18
99,298
-0.30(-2.62%)
Jun 24, 2016
11.42
11.72
11.12
11.48
211,429
-0.40(-3.39%)
Jun 23, 2016
11.82
11.95
11.69
11.88
117,549
+0.21(+1.84%)
Jun 22, 2016
11.80
11.88
11.61
11.67
138,101
-0.03(-0.29%)
Jun 21, 2016
11.62
11.79
11.42
11.70
138,284
+0.09(+0.74%)
Jun 20, 2016
11.61
11.72
11.32
11.61
71,401
+0.12(+1.04%)
Jun 17, 2016
11.79
11.85
11.30
11.49
136,419
-0.27(-2.26%)
Jun 16, 2016
11.62
11.79
11.51
11.76
93,978
+0.03(+0.22%)
Jun 15, 2016
11.52
11.87
11.48
11.73
188,638
+0.21(+1.79%)
Jun 14, 2016
11.60
11.60
11.15
11.53
126,725
+0.09(+0.83%)
Jun 13, 2016
11.15
11.67
11.15
11.43
107,515
+0.29(+2.62%)
Jun 10, 2016
11.01
11.20
10.66
11.14
113,780
+0.00(+0.00%)
Jun 09, 2016
11.09
11.25
10.99
11.14
100,828
-0.09(-0.76%)
Jun 08, 2016
11.18
11.41
11.00
11.23
63,285
+0.02(+0.15%)
Jun 07, 2016
11.29
11.33
11.12
11.21
101,545
-0.06(-0.53%)
Jun 06, 2016
11.23
11.31
11.03
11.27
58,429
+0.04(+0.38%)
Jun 03, 2016
11.24
11.24
11.04
11.23
68,634
-0.03(-0.23%)
Jun 02, 2016
11.02
11.31
11.02
11.25
154,855
+0.20(+1.78%)
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
.