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 31, 2012
2.230
2.310
2.220
2.270
11,703
-0.02(-0.87%)
May 30, 2012
2.220
2.310
2.210
2.290
16,399
-0.06(-2.55%)
May 29, 2012
2.400
2.477
2.210
2.350
22,767
+0.00(+0.00%)
May 25, 2012
2.240
2.362
2.180
2.350
38,996
+0.14(+6.33%)
May 24, 2012
2.210
2.300
2.190
2.210
32,043
+0.03(+1.38%)
May 23, 2012
2.210
2.230
2.180
2.180
143,784
-0.02(-0.91%)
May 22, 2012
2.170
2.360
2.150
2.200
82,332
+0.03(+1.38%)
May 21, 2012
2.260
2.320
2.120
2.170
22,199
-0.09(-3.98%)
May 18, 2012
2.350
2.360
2.250
2.260
28,015
-0.10(-4.24%)
May 17, 2012
2.300
2.510
2.245
2.360
69,075
+0.05(+2.16%)
May 16, 2012
2.330
2.360
2.200
2.310
57,417
-0.03(-1.28%)
May 15, 2012
2.330
2.350
2.200
2.340
36,766
+0.02(+0.86%)
May 14, 2012
2.600
2.610
2.150
2.320
68,044
-0.29(-11.11%)
May 11, 2012
2.650
2.680
2.550
2.610
60,154
-0.08(-2.97%)
May 10, 2012
2.630
2.700
2.600
2.690
11,527
+0.11(+4.26%)
May 09, 2012
2.650
2.700
2.530
2.580
27,251
-0.09(-3.37%)
May 08, 2012
2.740
2.805
2.670
2.670
20,400
-0.07(-2.55%)
May 07, 2012
2.760
2.870
2.720
2.740
17,085
-0.02(-0.72%)
May 04, 2012
2.820
2.900
2.760
2.760
15,471
-0.06(-2.13%)
May 03, 2012
2.710
2.890
2.710
2.820
37,117
+0.11(+4.06%)
May 02, 2012
2.900
2.950
2.640
2.710
34,362
-0.21(-7.19%)
May 01, 2012
2.850
2.930
2.850
2.920
24,490
+0.07(+2.45%)
Apr 30, 2012
2.920
2.920
2.800
2.850
21,767
-0.05(-1.72%)
Apr 27, 2012
2.850
2.900
2.820
2.900
56,837
+0.02(+0.69%)
Apr 26, 2012
2.870
2.980
2.850
2.880
19,600
-0.05(-1.71%)
Apr 25, 2012
2.960
2.960
2.899
2.930
38,933
-0.01(-0.34%)
Apr 24, 2012
2.950
3.080
2.940
2.940
22,701
-0.02(-0.68%)
Apr 23, 2012
3.030
3.080
2.870
2.960
106,639
-0.07(-2.31%)
Apr 20, 2012
3.050
3.070
3.030
3.030
76,464
-0.02(-0.66%)
Apr 19, 2012
3.030
3.090
3.030
3.050
135,723
+0.02(+0.66%)
Apr 18, 2012
3.070
3.094
3.020
3.030
85,462
-0.02(-0.66%)
Apr 17, 2012
3.040
3.080
3.010
3.050
49,574
+0.04(+1.33%)
Apr 16, 2012
3.050
3.107
3.000
3.010
121,840
-0.07(-2.27%)
Apr 13, 2012
3.090
3.110
3.010
3.080
49,900
+0.00(+0.00%)
Apr 12, 2012
3.060
3.120
3.060
3.080
6,800
+0.02(+0.65%)
Apr 11, 2012
3.100
3.110
3.049
3.060
102,727
+0.00(+0.00%)
Apr 10, 2012
3.030
3.080
3.000
3.060
49,011
+0.02(+0.66%)
Apr 09, 2012
3.130
3.160
3.020
3.040
41,149
-0.11(-3.49%)
Apr 05, 2012
3.140
3.200
3.110
3.150
43,055
-0.01(-0.32%)
Apr 04, 2012
3.120
3.240
3.060
3.160
120,582
+0.02(+0.64%)
Apr 03, 2012
3.170
3.200
3.090
3.140
121,087
-0.06(-1.88%)
Apr 02, 2012
3.080
3.229
3.080
3.200
68,023
+0.12(+3.90%)
Mar 30, 2012
3.150
3.210
3.080
3.080
93,085
-0.07(-2.22%)
Mar 29, 2012
3.310
3.310
3.090
3.150
76,450
-0.14(-4.26%)
Mar 28, 2012
3.380
3.380
3.240
3.290
9,222
-0.09(-2.66%)
Mar 27, 2012
3.500
3.500
3.310
3.380
58,509
-0.07(-2.03%)
Mar 26, 2012
3.230
3.490
3.230
3.450
69,254
+0.11(+3.29%)
Mar 23, 2012
3.420
3.440
3.260
3.340
74,910
-0.15(-4.30%)
Mar 22, 2012
3.500
3.550
3.330
3.490
156,518
-0.01(-0.29%)
Mar 21, 2012
3.160
3.550
3.119
3.500
92,165
+0.34(+10.76%)
Mar 20, 2012
3.030
3.180
2.910
3.160
117,044
+0.03(+0.96%)
Mar 19, 2012
3.050
3.130
2.989
3.130
73,068
+0.09(+2.96%)
Mar 16, 2012
2.820
3.100
2.820
3.040
335,314
+0.26(+9.35%)
Mar 15, 2012
2.770
2.830
2.770
2.780
72,032
+0.00(+0.00%)
Mar 14, 2012
2.790
2.830
2.690
2.780
70,550
-0.05(-1.77%)
Mar 13, 2012
2.880
3.070
2.770
2.830
515,098
-0.02(-0.70%)
Mar 12, 2012
2.800
2.950
2.747
2.850
393,670
+0.10(+3.64%)
Mar 09, 2012
2.750
2.840
2.720
2.750
36,620
-0.05(-1.79%)
Mar 08, 2012
2.800
2.824
2.710
2.800
24,810
+0.02(+0.72%)
Mar 07, 2012
2.770
2.870
2.750
2.780
29,303
+0.00(+0.00%)
Mar 06, 2012
2.690
2.840
2.580
2.780
33,816
-0.10(-3.47%)
Mar 05, 2012
3.000
3.030
2.880
2.880
60,215
-0.10(-3.36%)
Mar 02, 2012
2.950
3.040
2.950
2.980
29,890
+0.03(+1.02%)
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
.