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 (%)
May 29, 2009
6.780
6.830
6.500
6.685
152,210
-0.10(-1.40%)
May 28, 2009
6.620
6.820
6.270
6.780
182,917
+0.20(+3.04%)
May 27, 2009
5.750
6.730
5.680
6.580
424,366
+0.81(+14.04%)
May 26, 2009
5.460
5.840
5.300
5.770
183,611
+0.47(+8.87%)
May 22, 2009
5.550
5.550
5.250
5.300
92,894
-0.03(-0.56%)
May 21, 2009
5.310
5.440
4.930
5.330
148,369
-0.03(-0.56%)
May 20, 2009
5.400
5.580
5.250
5.360
115,269
+0.07(+1.32%)
May 19, 2009
5.510
5.580
4.990
5.290
367,691
-0.50(-8.64%)
May 18, 2009
5.650
5.890
5.630
5.790
165,035
+0.17(+3.02%)
May 15, 2009
5.890
5.890
5.230
5.620
235,938
-0.10(-1.75%)
May 14, 2009
5.960
6.030
5.720
5.720
121,229
-0.32(-5.30%)
May 13, 2009
6.070
6.200
5.880
6.040
78,720
-0.14(-2.27%)
May 12, 2009
6.260
6.520
6.170
6.180
49,003
-0.11(-1.75%)
May 11, 2009
5.990
6.390
5.720
6.290
159,960
+0.21(+3.45%)
May 08, 2009
6.170
6.390
5.970
6.080
99,486
+0.04(+0.66%)
May 07, 2009
6.500
6.680
5.990
6.040
289,994
-0.46(-7.08%)
May 06, 2009
6.600
6.710
6.310
6.500
219,834
+0.00(+0.00%)
May 05, 2009
6.790
6.790
6.400
6.500
255,908
-0.30(-4.41%)
May 04, 2009
5.930
7.000
5.800
6.800
302,208
+1.00(+17.24%)
May 01, 2009
5.690
5.800
5.620
5.800
39,068
+0.18(+3.29%)
Apr 30, 2009
5.520
5.990
5.520
5.615
110,281
+0.15(+2.65%)
Apr 29, 2009
5.440
5.600
5.270
5.470
110,315
+0.02(+0.37%)
Apr 28, 2009
5.800
5.800
5.300
5.450
47,177
-0.15(-2.68%)
Apr 27, 2009
5.450
5.630
5.100
5.600
103,623
+0.01(+0.18%)
Apr 24, 2009
5.380
5.710
5.380
5.590
70,094
+0.24(+4.49%)
Apr 23, 2009
5.300
5.380
5.180
5.350
151,578
+0.05(+0.94%)
Apr 22, 2009
5.210
5.440
5.170
5.300
69,804
+0.14(+2.71%)
Apr 21, 2009
5.000
5.210
4.810
5.160
68,882
+0.16(+3.20%)
Apr 20, 2009
5.000
5.000
4.730
5.000
50,326
+0.05(+1.01%)
Apr 17, 2009
4.860
5.050
4.860
4.950
34,470
+0.15(+3.13%)
Apr 16, 2009
4.820
5.000
4.710
4.800
58,393
-0.03(-0.62%)
Apr 15, 2009
4.900
4.900
4.630
4.830
56,861
-0.04(-0.82%)
Apr 14, 2009
4.870
5.270
4.870
4.870
121,356
-0.50(-9.24%)
Apr 13, 2009
4.890
5.390
4.680
5.366
67,967
+0.42(+8.40%)
Apr 09, 2009
4.610
5.000
4.610
4.950
65,527
+0.39(+8.55%)
Apr 08, 2009
4.370
4.570
4.370
4.560
48,760
+0.05(+1.11%)
Apr 07, 2009
4.599
4.599
4.470
4.510
21,846
-0.12(-2.59%)
Apr 06, 2009
4.590
4.680
4.540
4.630
21,052
+0.04(+0.78%)
Apr 03, 2009
4.450
4.600
4.450
4.594
14,204
+0.09(+2.09%)
Apr 02, 2009
4.350
4.590
4.350
4.500
122,770
+0.20(+4.65%)
Apr 01, 2009
4.180
4.400
4.180
4.300
101,557
+0.11(+2.63%)
Mar 31, 2009
4.200
4.330
4.190
4.190
64,757
+0.03(+0.72%)
Mar 30, 2009
4.450
4.450
4.120
4.160
72,178
-0.48(-10.34%)
Mar 26, 2009
4.490
4.770
4.000
4.640
189,828
+0.33(+7.66%)
Mar 25, 2009
4.340
4.480
4.280
4.310
150,802
+0.11(+2.62%)
Mar 24, 2009
4.200
4.300
4.200
4.200
106,230
+0.05(+1.20%)
Mar 23, 2009
4.260
4.330
4.130
4.150
199,158
+0.05(+1.22%)
Mar 20, 2009
4.200
4.330
4.020
4.100
135,829
-0.12(-2.84%)
Mar 19, 2009
4.270
4.360
4.120
4.220
184,197
+0.06(+1.44%)
Mar 18, 2009
4.310
4.390
4.010
4.160
169,218
-0.11(-2.58%)
Mar 17, 2009
4.310
4.450
4.170
4.270
129,707
-0.07(-1.61%)
Mar 16, 2009
4.390
4.410
4.220
4.340
80,161
-0.05(-1.14%)
Mar 13, 2009
4.470
4.480
4.260
4.390
106,426
+0.09(+2.09%)
Mar 12, 2009
4.200
4.410
4.130
4.300
230,507
+0.14(+3.37%)
Mar 11, 2009
4.170
4.220
4.060
4.160
170,722
-0.01(-0.24%)
Mar 10, 2009
4.130
4.170
4.000
4.170
154,100
+0.17(+4.25%)
Mar 09, 2009
4.200
4.200
4.000
4.000
114,701
-0.24(-5.66%)
Mar 06, 2009
4.100
4.345
4.100
4.240
54,284
+0.25(+6.27%)
Mar 05, 2009
3.980
4.080
3.980
3.990
70,428
+0.01(+0.25%)
Mar 04, 2009
3.980
4.230
3.940
3.980
215,878
+0.02(+0.51%)
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
.