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 24, 2011
3.820
3.860
3.660
3.830
120,724
+0.03(+0.79%)
May 23, 2011
3.780
3.870
3.680
3.800
318,201
-0.06(-1.55%)
May 20, 2011
3.740
3.880
3.660
3.860
211,982
+0.08(+2.12%)
May 19, 2011
3.500
3.810
3.500
3.780
410,770
+0.30(+8.62%)
May 18, 2011
3.510
3.550
3.390
3.480
277,833
-0.04(-1.14%)
May 17, 2011
3.410
3.650
3.410
3.520
263,990
+0.11(+3.23%)
May 16, 2011
3.690
3.710
3.310
3.410
614,614
-0.28(-7.59%)
May 13, 2011
3.830
3.920
3.640
3.690
324,746
-0.12(-3.15%)
May 12, 2011
3.930
3.980
3.500
3.810
350,036
-0.20(-4.99%)
May 11, 2011
4.190
4.190
3.925
4.010
739,279
-0.15(-3.61%)
May 10, 2011
4.350
4.350
3.780
4.160
647,941
-0.47(-10.15%)
May 09, 2011
4.550
4.740
4.550
4.630
224,721
+0.10(+2.21%)
May 06, 2011
4.450
4.650
4.420
4.530
156,151
+0.06(+1.34%)
May 05, 2011
4.590
4.660
4.430
4.470
171,796
-0.24(-5.10%)
May 04, 2011
4.530
4.770
4.344
4.710
236,402
+0.21(+4.67%)
May 03, 2011
4.710
4.740
4.360
4.500
223,035
-0.22(-4.66%)
May 02, 2011
4.750
4.800
4.710
4.720
47,793
-0.04(-0.84%)
Apr 29, 2011
4.940
4.940
4.610
4.760
110,673
-0.20(-4.03%)
Apr 28, 2011
4.580
5.000
4.580
4.960
174,765
+0.38(+8.30%)
Apr 27, 2011
4.560
4.640
4.330
4.580
429,401
-0.04(-0.87%)
Apr 26, 2011
4.790
4.790
4.610
4.620
174,684
-0.19(-3.95%)
Apr 25, 2011
4.870
4.970
4.760
4.810
69,713
-0.09(-1.84%)
Apr 21, 2011
5.070
5.070
4.850
4.900
147,352
-0.07(-1.41%)
Apr 20, 2011
5.000
5.060
4.890
4.970
394,391
-0.01(-0.20%)
Apr 19, 2011
4.990
5.070
4.780
4.980
336,204
+0.04(+0.81%)
Apr 18, 2011
4.940
5.070
4.680
4.940
170,487
-0.07(-1.40%)
Apr 15, 2011
5.000
5.100
4.830
5.010
658,233
+0.11(+2.24%)
Apr 14, 2011
4.960
4.960
4.760
4.900
449,775
-0.06(-1.21%)
Apr 13, 2011
5.000
5.010
4.950
4.960
337,901
-0.04(-0.80%)
Apr 12, 2011
5.200
5.240
4.970
5.000
52,657
-0.21(-4.03%)
Apr 11, 2011
5.300
5.300
5.131
5.210
62,055
-0.17(-3.16%)
Apr 08, 2011
5.470
5.485
5.300
5.380
63,118
-0.13(-2.36%)
Apr 07, 2011
5.200
5.640
5.190
5.510
293,710
+0.39(+7.62%)
Apr 06, 2011
5.300
5.300
5.010
5.120
72,682
-0.17(-3.21%)
Apr 05, 2011
5.350
5.440
5.230
5.290
80,822
-0.05(-0.94%)
Apr 04, 2011
5.400
5.550
5.310
5.340
84,989
-0.05(-0.93%)
Apr 01, 2011
5.250
5.400
5.225
5.390
144,991
+0.18(+3.45%)
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%)
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
.