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 29, 2020
1.760
1.820
1.670
1.670
2,459,800
-0.12(-6.70%)
May 28, 2020
1.950
2.020
1.750
1.790
2,044,022
-0.17(-8.67%)
May 27, 2020
1.780
1.960
1.710
1.960
1,814,576
+0.18(+10.11%)
May 26, 2020
1.800
1.820
1.690
1.780
1,605,508
+0.10(+5.95%)
May 22, 2020
1.850
1.870
1.650
1.680
1,838,900
-0.17(-9.19%)
May 21, 2020
1.580
1.900
1.570
1.850
5,013,725
+0.42(+29.37%)
May 20, 2020
1.380
1.530
1.375
1.430
2,620,307
+0.13(+10.00%)
May 19, 2020
1.260
1.480
1.250
1.300
2,492,232
+0.03(+2.36%)
May 18, 2020
1.130
1.290
1.120
1.270
2,454,423
+0.17(+15.45%)
May 15, 2020
1.180
1.220
1.080
1.100
1,533,000
-0.09(-7.56%)
May 14, 2020
1.010
1.400
0.9705
1.190
3,326,317
+0.24(+24.84%)
May 13, 2020
1.080
1.100
0.9500
0.9532
1,851,750
-0.13(-11.74%)
May 12, 2020
1.090
1.120
1.065
1.080
1,182,363
+0.01(+0.93%)
May 11, 2020
1.120
1.160
1.070
1.070
1,580,728
-0.04(-3.60%)
May 08, 2020
1.100
1.180
1.090
1.110
1,170,300
+0.03(+2.78%)
May 07, 2020
1.080
1.110
1.060
1.080
1,042,220
+0.00(+0.00%)
May 06, 2020
1.070
1.140
1.050
1.080
1,098,445
+0.02(+1.89%)
May 05, 2020
1.080
1.100
1.040
1.060
1,234,465
+0.02(+1.92%)
May 04, 2020
1.070
1.116
1.040
1.040
1,572,183
-0.02(-1.89%)
May 01, 2020
1.180
1.200
1.060
1.060
1,769,300
-0.16(-13.11%)
Apr 30, 2020
1.350
1.350
1.180
1.220
1,983,479
-0.07(-5.43%)
Apr 29, 2020
1.390
1.420
1.239
1.290
2,544,999
-0.03(-2.27%)
Apr 28, 2020
1.320
1.469
1.220
1.320
2,075,798
+0.09(+7.32%)
Apr 27, 2020
1.200
1.280
1.120
1.230
1,301,082
+0.07(+6.03%)
Apr 24, 2020
1.240
1.240
1.075
1.160
1,230,400
+0.03(+2.65%)
Apr 23, 2020
0.9900
1.170
0.9600
1.130
1,655,387
+0.12(+11.88%)
Apr 22, 2020
1.010
1.060
0.9307
1.010
1,831,100
+0.01(+1.04%)
Apr 21, 2020
0.9600
1.020
0.9001
0.9996
1,295,063
+0.00(+0.31%)
Apr 20, 2020
1.010
1.030
0.9300
0.9965
1,907,926
-0.01(-1.34%)
Apr 17, 2020
1.090
1.090
0.9600
1.010
1,464,800
+0.05(+5.29%)
Apr 16, 2020
1.040
1.040
0.9500
0.9593
1,301,452
-0.09(-8.64%)
Apr 15, 2020
1.150
1.150
0.9800
1.050
1,706,575
-0.06(-5.41%)
Apr 14, 2020
1.090
1.270
1.020
1.110
2,774,721
+0.11(+11.00%)
Apr 13, 2020
0.9600
1.050
0.9500
1.000
2,640,726
+0.08(+8.62%)
Apr 09, 2020
0.8100
0.9700
0.8100
0.9206
3,739,200
+0.12(+15.07%)
Apr 08, 2020
0.8500
0.8463
0.7700
0.8000
2,468,673
+0.03(+3.90%)
Apr 07, 2020
0.8500
0.9400
0.7600
0.7700
3,705,595
-0.04(-5.27%)
Apr 06, 2020
0.9600
1.000
0.7500
0.8128
8,649,202
-0.02(-2.00%)
Apr 03, 2020
1.320
1.330
0.8194
0.8294
5,486,000
-0.47(-36.20%)
Apr 02, 2020
1.390
1.450
1.240
1.300
1,690,826
-0.11(-7.80%)
Apr 01, 2020
1.650
1.670
1.400
1.410
1,054,136
-0.30(-17.54%)
Mar 31, 2020
1.630
1.750
1.620
1.710
1,660,369
+0.09(+5.56%)
Mar 30, 2020
1.610
1.690
1.510
1.620
1,036,201
+0.00(+0.00%)
Mar 27, 2020
1.720
1.730
1.600
1.620
968,400
-0.09(-5.26%)
Mar 26, 2020
1.830
1.985
1.600
1.710
1,283,823
-0.16(-8.56%)
Mar 25, 2020
1.520
1.980
1.480
1.870
1,654,439
+0.39(+26.35%)
Mar 24, 2020
1.590
1.660
1.340
1.480
1,394,126
-0.03(-1.99%)
Mar 23, 2020
1.770
1.770
1.500
1.510
1,399,775
-0.23(-13.22%)
Mar 20, 2020
1.780
1.880
1.650
1.740
1,262,700
-0.04(-2.25%)
Mar 19, 2020
1.570
1.890
1.500
1.780
716,915
+0.21(+13.38%)
Mar 18, 2020
1.850
1.910
1.500
1.570
1,086,370
-0.43(-21.50%)
Mar 17, 2020
1.840
2.150
1.625
2.000
1,041,291
+0.22(+12.36%)
Mar 16, 2020
1.500
2.030
1.500
1.780
1,415,067
-0.57(-24.26%)
Mar 13, 2020
2.170
2.360
2.090
2.350
1,397,000
+0.34(+16.92%)
Mar 12, 2020
2.250
2.270
1.940
2.010
1,831,369
-0.35(-14.83%)
Mar 11, 2020
2.598
2.667
2.350
2.360
1,673,228
-0.31(-11.52%)
Mar 10, 2020
2.767
2.821
2.638
2.667
2,612,519
+0.06(+2.28%)
Mar 09, 2020
2.737
2.866
2.261
2.608
972,376
-0.63(-19.57%)
Mar 06, 2020
3.163
3.411
3.133
3.243
913,274
-0.05(-1.51%)
Mar 05, 2020
3.292
3.371
3.223
3.292
1,330,135
-0.13(-3.77%)
Mar 04, 2020
3.520
3.570
3.243
3.421
1,051,518
-0.05(-1.43%)
Mar 03, 2020
3.619
3.728
3.421
3.471
1,094,592
-0.03(-0.85%)
Mar 02, 2020
3.471
3.540
3.084
3.500
1,884,888
+0.06(+1.73%)
Feb 28, 2020
3.332
3.560
3.302
3.441
1,357,507
-0.02(-0.57%)
Feb 27, 2020
3.689
3.748
3.124
3.461
2,049,314
-0.30(-7.92%)
Feb 26, 2020
4.432
4.472
3.748
3.758
2,236,136
-0.69(-15.59%)
Feb 25, 2020
4.383
4.651
4.313
4.452
4,350,982
+0.23(+5.40%)
Feb 24, 2020
4.135
4.234
3.966
4.224
1,172,197
-0.08(-1.84%)
Feb 21, 2020
4.502
4.561
4.284
4.304
628,279
-0.20(-4.41%)
Feb 20, 2020
4.472
4.542
4.423
4.502
1,230,790
+0.05(+1.11%)
Feb 19, 2020
4.591
4.601
4.442
4.452
709,964
-0.11(-2.39%)
Feb 18, 2020
4.591
4.631
4.462
4.561
310,120
-0.03(-0.65%)
Feb 14, 2020
4.522
4.621
4.502
4.591
317,871
+0.07(+1.54%)
Feb 13, 2020
4.373
4.542
4.367
4.522
420,451
+0.11(+2.47%)
Feb 12, 2020
4.423
4.467
4.284
4.413
492,122
+0.06(+1.37%)
Feb 11, 2020
4.413
4.472
4.333
4.353
388,398
-0.02(-0.45%)
Feb 10, 2020
4.323
4.413
4.284
4.373
356,763
+0.00(+0.00%)
Feb 07, 2020
4.462
4.472
4.323
4.373
406,818
-0.11(-2.43%)
Feb 06, 2020
4.452
4.561
4.413
4.482
375,710
+0.08(+1.80%)
Feb 05, 2020
4.363
4.482
4.333
4.403
641,888
+0.12(+2.78%)
Feb 04, 2020
4.343
4.462
4.264
4.284
569,636
+0.05(+1.17%)
Feb 03, 2020
4.036
4.234
3.986
4.234
1,199,410
+0.30(+7.56%)
Jan 31, 2020
4.135
4.175
3.907
3.937
877,977
-0.22(-5.25%)
Jan 30, 2020
4.125
4.155
4.006
4.155
571,481
+0.03(+0.72%)
Jan 29, 2020
4.284
4.378
4.085
4.125
895,540
-0.14(-3.26%)
Jan 28, 2020
4.264
4.413
4.254
4.264
404,365
+0.01(+0.23%)
Jan 27, 2020
4.343
4.383
4.254
4.254
642,930
-0.20(-4.45%)
Jan 24, 2020
4.561
4.611
4.413
4.452
391,388
-0.13(-2.81%)
Jan 23, 2020
4.621
4.680
4.452
4.581
664,455
-0.07(-1.49%)
Jan 22, 2020
4.641
4.730
4.626
4.651
386,473
+0.01(+0.21%)
Jan 21, 2020
4.542
4.670
4.492
4.641
777,011
+0.06(+1.30%)
Jan 17, 2020
4.720
4.740
4.561
4.581
325,636
-0.10(-2.12%)
Jan 16, 2020
4.690
4.760
4.656
4.680
324,133
+0.05(+1.07%)
Jan 15, 2020
4.532
4.730
4.532
4.631
621,011
+0.09(+1.97%)
Jan 14, 2020
4.452
4.581
4.432
4.542
687,749
+0.12(+2.69%)
Jan 13, 2020
4.353
4.482
4.318
4.423
448,060
+0.06(+1.36%)
Jan 10, 2020
4.353
4.423
4.274
4.363
672,450
+0.04(+0.92%)
Jan 09, 2020
4.472
4.472
4.304
4.323
620,709
-0.15(-3.33%)
Jan 08, 2020
4.413
4.532
4.373
4.472
654,398
+0.04(+0.89%)
Jan 07, 2020
4.522
4.610
4.408
4.432
544,242
-0.10(-2.19%)
Jan 06, 2020
4.482
4.551
4.413
4.532
542,515
+0.01(+0.22%)
Jan 03, 2020
4.492
4.522
4.418
4.522
445,140
-0.04(-0.87%)
Jan 02, 2020
4.651
4.651
4.452
4.561
1,015,566
-0.04(-0.86%)
Dec 31, 2019
4.601
4.695
4.551
4.601
1,143,509
-0.02(-0.43%)
Dec 30, 2019
4.750
4.799
4.581
4.621
595,634
-0.11(-2.31%)
Dec 27, 2019
4.799
4.849
4.700
4.730
481,042
-0.07(-1.45%)
Dec 26, 2019
4.819
4.859
4.611
4.799
1,089,264
+0.00(+0.00%)
Dec 24, 2019
4.849
4.849
4.740
4.799
299,516
+0.00(+0.00%)
Dec 23, 2019
4.968
4.988
4.740
4.799
707,263
-0.18(-3.59%)
Dec 20, 2019
4.938
5.047
4.908
4.978
3,462,698
+0.03(+0.60%)
Dec 19, 2019
5.117
5.136
4.918
4.948
900,595
-0.17(-3.29%)
Dec 18, 2019
5.037
5.176
5.032
5.117
999,548
+0.06(+1.18%)
Dec 17, 2019
5.008
5.067
4.844
5.057
1,130,240
+0.08(+1.59%)
Dec 16, 2019
4.760
4.988
4.750
4.978
1,081,020
+0.24(+5.02%)
Dec 13, 2019
4.829
4.859
4.710
4.740
641,591
-0.10(-2.05%)
Dec 12, 2019
4.799
4.928
4.799
4.839
737,750
+0.02(+0.41%)
Dec 11, 2019
4.918
4.978
4.819
4.819
452,899
-0.06(-1.22%)
Dec 10, 2019
4.938
4.938
4.794
4.879
633,813
-0.06(-1.20%)
Dec 09, 2019
4.958
5.017
4.913
4.938
830,528
-0.03(-0.60%)
Dec 06, 2019
4.879
5.013
4.809
4.968
1,035,602
+0.15(+3.09%)
Dec 05, 2019
4.898
4.928
4.740
4.819
692,189
-0.03(-0.61%)
Dec 04, 2019
4.928
5.127
4.829
4.849
1,734,170
+0.11(+2.30%)
Dec 03, 2019
4.621
4.750
4.532
4.740
1,223,273
+0.00(+0.00%)
Dec 02, 2019
4.720
4.779
4.641
4.740
754,561
+0.05(+1.06%)
Nov 29, 2019
4.779
4.809
4.660
4.690
409,138
-0.09(-1.87%)
Nov 27, 2019
4.690
4.809
4.670
4.779
752,725
+0.13(+2.77%)
Nov 26, 2019
4.690
4.749
4.616
4.651
785,880
-0.03(-0.63%)
Nov 25, 2019
4.473
4.725
4.453
4.680
901,720
+0.25(+5.57%)
Nov 22, 2019
4.443
4.493
4.404
4.433
484,005
-0.01(-0.22%)
Nov 21, 2019
4.542
4.542
4.364
4.443
627,844
-0.05(-1.10%)
Nov 20, 2019
4.552
4.616
4.453
4.493
1,027,048
-0.01(-0.22%)
Nov 19, 2019
4.562
4.631
4.473
4.502
1,257,668
-0.07(-1.51%)
Nov 18, 2019
4.700
4.720
4.453
4.572
1,372,344
-0.17(-3.54%)
Nov 15, 2019
4.818
4.828
4.730
4.739
754,416
-0.05(-1.03%)
Nov 14, 2019
4.809
4.907
4.779
4.789
804,068
+0.00(+0.00%)
Nov 13, 2019
4.749
4.838
4.710
4.789
1,143,555
-0.03(-0.61%)
Nov 12, 2019
4.838
4.986
4.749
4.818
2,079,916
-0.01(-0.20%)
Nov 11, 2019
4.305
4.967
4.285
4.828
5,848,699
+0.56(+13.19%)
Nov 08, 2019
3.940
4.384
3.940
4.266
3,689,438
+0.62(+17.07%)
Nov 07, 2019
3.634
3.663
3.564
3.643
960,776
+0.08(+2.22%)
Nov 06, 2019
3.673
3.737
3.540
3.564
1,828,127
-0.12(-3.22%)
Nov 05, 2019
3.574
3.683
3.574
3.683
1,473,424
+0.14(+3.90%)
Nov 04, 2019
3.653
3.703
3.545
3.545
1,039,856
-0.04(-1.10%)
Nov 01, 2019
3.466
3.643
3.456
3.584
1,397,528
+0.15(+4.31%)
Oct 31, 2019
3.357
3.456
3.298
3.436
764,757
+0.06(+1.75%)
Oct 30, 2019
3.466
3.495
3.352
3.377
911,375
-0.11(-3.12%)
Oct 29, 2019
3.436
3.525
3.352
3.485
533,211
+0.05(+1.44%)
Oct 28, 2019
3.416
3.545
3.416
3.436
609,352
+0.02(+0.58%)
Oct 25, 2019
3.357
3.525
3.357
3.416
729,907
+0.05(+1.47%)
Oct 24, 2019
3.466
3.476
3.288
3.367
803,005
-0.11(-3.12%)
Oct 23, 2019
3.357
3.476
3.318
3.476
892,365
+0.13(+3.83%)
Oct 22, 2019
3.229
3.372
3.204
3.347
501,384
+0.11(+3.35%)
Oct 21, 2019
3.278
3.347
3.219
3.239
1,471,327
-0.01(-0.30%)
Oct 18, 2019
3.219
3.293
3.199
3.248
918,181
+0.01(+0.30%)
Oct 17, 2019
3.248
3.288
3.205
3.239
643,191
-0.01(-0.30%)
Oct 16, 2019
3.278
3.337
3.229
3.248
1,016,366
-0.03(-0.90%)
Oct 15, 2019
3.258
3.367
3.239
3.278
590,026
+0.02(+0.61%)
Oct 14, 2019
3.248
3.278
3.219
3.258
429,274
+0.00(+0.00%)
Oct 11, 2019
3.110
3.298
3.110
3.258
1,017,028
+0.19(+6.11%)
Oct 10, 2019
3.091
3.179
3.041
3.071
1,015,733
-0.03(-0.96%)
Oct 09, 2019
3.071
3.120
3.021
3.100
1,073,346
+0.06(+1.95%)
Oct 08, 2019
3.051
3.150
3.002
3.041
1,568,689
-0.01(-0.32%)
Oct 07, 2019
3.081
3.091
3.026
3.051
1,998,838
-0.03(-0.96%)
Oct 04, 2019
3.179
3.214
3.031
3.081
1,026,852
-0.08(-2.50%)
Oct 03, 2019
3.357
3.357
3.150
3.160
974,845
-0.18(-5.33%)
Oct 02, 2019
3.268
3.347
3.189
3.337
846,783
+0.03(+0.90%)
Oct 01, 2019
3.327
3.387
3.258
3.308
1,006,229
+0.01(+0.30%)
Sep 30, 2019
3.377
3.406
3.298
3.298
764,854
-0.06(-1.76%)
Sep 27, 2019
3.495
3.545
3.327
3.357
770,418
-0.11(-3.13%)
Sep 26, 2019
3.505
3.505
3.406
3.466
1,082,002
-0.04(-1.13%)
Sep 25, 2019
3.318
3.525
3.248
3.505
1,599,252
+0.16(+4.72%)
Sep 24, 2019
3.466
3.466
3.318
3.347
929,467
-0.14(-3.97%)
Sep 23, 2019
3.495
3.535
3.466
3.485
490,323
-0.05(-1.40%)
Sep 20, 2019
3.564
3.594
3.426
3.535
1,245,409
-0.03(-0.83%)
Sep 19, 2019
3.663
3.663
3.564
3.564
634,065
-0.10(-2.70%)
Sep 18, 2019
3.762
3.772
3.604
3.663
814,007
-0.10(-2.62%)
Sep 17, 2019
3.831
3.890
3.713
3.762
1,052,100
-0.08(-2.06%)
Sep 16, 2019
3.811
3.880
3.772
3.841
953,263
+0.03(+0.78%)
Sep 13, 2019
3.801
3.890
3.782
3.811
1,495,058
+0.04(+1.05%)
Sep 12, 2019
3.693
3.821
3.643
3.772
1,261,142
+0.06(+1.60%)
Sep 11, 2019
3.683
3.713
3.624
3.713
1,679,820
+0.10(+2.73%)
Sep 10, 2019
3.643
3.722
3.560
3.614
3,578,013
-0.02(-0.54%)
Sep 09, 2019
3.594
3.693
3.594
3.634
1,246,691
+0.07(+1.94%)
Sep 06, 2019
3.564
3.599
3.505
3.564
1,092,176
+0.01(+0.28%)
Sep 05, 2019
3.485
3.594
3.476
3.555
1,571,103
+0.09(+2.56%)
Sep 04, 2019
3.397
3.490
3.387
3.466
1,303,605
+0.11(+3.24%)
Sep 03, 2019
3.466
3.495
3.293
3.357
1,741,674
-0.16(-4.49%)
Aug 30, 2019
3.495
3.555
3.456
3.515
778,115
+0.03(+0.85%)
Aug 29, 2019
3.456
3.495
3.426
3.485
1,297,198
+0.07(+2.02%)
Aug 28, 2019
3.288
3.436
3.259
3.416
1,365,038
+0.12(+3.59%)
Aug 27, 2019
3.494
3.494
3.288
3.298
905,213
-0.16(-4.55%)
Aug 26, 2019
3.504
3.519
3.396
3.455
731,194
-0.01(-0.28%)
Aug 23, 2019
3.720
3.740
3.445
3.465
1,224,747
-0.30(-8.07%)
Aug 22, 2019
3.632
3.803
3.573
3.769
1,944,306
+0.15(+4.06%)
Aug 21, 2019
3.700
3.700
3.612
3.622
1,349,355
-0.02(-0.54%)
Aug 20, 2019
3.681
3.740
3.622
3.641
1,582,068
-0.03(-0.80%)
Aug 19, 2019
3.632
3.789
3.632
3.671
2,620,872
+0.09(+2.47%)
Aug 16, 2019
3.543
3.671
3.514
3.583
1,849,194
+0.06(+1.67%)
Aug 15, 2019
3.504
3.690
3.455
3.524
2,306,529
+0.15(+4.36%)
Aug 14, 2019
3.484
3.524
3.327
3.376
1,884,482
-0.20(-5.49%)
Aug 13, 2019
3.268
3.641
3.259
3.573
2,232,466
+0.30(+9.31%)
Aug 12, 2019
3.052
3.347
3.043
3.268
4,601,360
-0.21(-5.93%)
Aug 09, 2019
3.416
3.533
3.337
3.475
2,222,598
+0.09(+2.61%)
Aug 08, 2019
3.337
3.583
3.317
3.386
3,767,810
+0.09(+2.68%)
Aug 07, 2019
4.014
4.014
2.886
3.298
15,810,893
-1.86(-36.00%)
Aug 06, 2019
5.153
5.231
5.045
5.153
2,107,579
+0.02(+0.38%)
Aug 05, 2019
5.153
5.153
4.986
5.133
1,293,483
-0.08(-1.51%)
Aug 02, 2019
5.251
5.271
5.084
5.212
946,807
-0.04(-0.75%)
Aug 01, 2019
5.575
5.604
5.251
5.251
948,650
-0.32(-5.81%)
Jul 31, 2019
5.653
5.712
5.546
5.575
752,112
-0.08(-1.39%)
Jul 30, 2019
5.604
5.693
5.565
5.653
471,858
+0.00(+0.00%)
Jul 29, 2019
5.575
5.668
5.506
5.653
583,576
+0.07(+1.23%)
Jul 26, 2019
5.506
5.604
5.487
5.585
847,674
+0.11(+1.97%)
Jul 25, 2019
5.595
5.624
5.467
5.477
447,770
-0.12(-2.11%)
Jul 24, 2019
5.330
5.644
5.330
5.595
1,147,096
+0.26(+4.78%)
Jul 23, 2019
5.398
5.398
5.261
5.339
1,454,161
-0.09(-1.63%)
Jul 22, 2019
5.624
5.624
5.408
5.428
977,668
-0.20(-3.49%)
Jul 19, 2019
5.546
5.683
5.536
5.624
1,057,249
+0.08(+1.42%)
Jul 18, 2019
5.771
5.781
5.536
5.546
1,168,219
-0.23(-3.91%)
Jul 17, 2019
5.948
5.948
5.771
5.771
1,504,529
-0.21(-3.45%)
Jul 16, 2019
5.889
6.026
5.858
5.977
445,264
+0.09(+1.50%)
Jul 15, 2019
5.977
5.987
5.850
5.889
593,610
-0.09(-1.48%)
Jul 12, 2019
5.899
6.036
5.879
5.977
736,722
+0.09(+1.50%)
Jul 11, 2019
6.007
6.066
5.869
5.889
891,475
-0.11(-1.80%)
Jul 10, 2019
6.076
6.095
5.928
5.997
621,388
-0.01(-0.16%)
Jul 09, 2019
6.007
6.066
5.953
6.007
767,509
-0.01(-0.16%)
Jul 08, 2019
6.017
6.125
5.997
6.017
1,881,565
-0.03(-0.49%)
Jul 05, 2019
6.134
6.164
5.982
6.046
769,122
-0.09(-1.44%)
Jul 03, 2019
6.105
6.193
6.095
6.134
614,971
+0.05(+0.81%)
Jul 02, 2019
5.958
6.110
5.928
6.085
1,005,204
+0.14(+2.31%)
Jul 01, 2019
5.752
5.977
5.742
5.948
1,652,446
+0.26(+4.48%)
Jun 28, 2019
5.644
5.752
5.614
5.693
1,485,060
+0.02(+0.35%)
Jun 27, 2019
5.771
5.791
5.663
5.673
872,552
-0.06(-1.03%)
Jun 26, 2019
5.850
5.958
5.693
5.732
1,030,837
-0.04(-0.68%)
Jun 25, 2019
5.840
5.840
5.712
5.771
498,704
-0.06(-1.01%)
Jun 24, 2019
5.899
5.928
5.801
5.830
803,596
-0.07(-1.16%)
Jun 21, 2019
5.918
5.987
5.830
5.899
1,099,226
-0.05(-0.82%)
Jun 20, 2019
5.987
5.987
5.899
5.948
938,834
+0.06(+1.00%)
Jun 19, 2019
5.840
5.958
5.771
5.889
570,745
+0.06(+1.01%)
Jun 18, 2019
5.948
6.017
5.830
5.830
1,744,767
-0.07(-1.16%)
Jun 17, 2019
5.899
5.953
5.830
5.899
574,622
+0.06(+1.01%)
Jun 14, 2019
5.850
5.889
5.761
5.840
620,575
+0.01(+0.17%)
Jun 13, 2019
5.743
5.898
5.714
5.830
1,065,580
+0.10(+1.69%)
Jun 12, 2019
5.811
5.917
5.714
5.733
1,237,457
+0.00(+0.00%)
Jun 11, 2019
5.753
5.801
5.675
5.733
1,186,504
+0.03(+0.51%)
Jun 10, 2019
5.637
5.762
5.608
5.704
1,059,270
+0.06(+1.03%)
Jun 07, 2019
5.569
5.666
5.501
5.646
1,424,922
+0.09(+1.57%)
Jun 06, 2019
5.405
5.598
5.376
5.559
970,734
+0.14(+2.50%)
Jun 05, 2019
5.791
5.791
5.410
5.424
1,265,489
-0.36(-6.19%)
Jun 04, 2019
5.540
5.796
5.540
5.782
2,115,519
+0.29(+5.28%)
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
.