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, 2013
1.830
1.880
1.800
1.860
71,643
+0.00(+0.00%)
May 30, 2013
1.830
1.880
1.810
1.860
0
+0.00(+0.00%)
May 29, 2013
1.890
1.890
1.760
1.860
27,033
-0.05(-2.62%)
May 28, 2013
1.890
1.910
1.870
1.910
43,736
+0.02(+1.06%)
May 24, 2013
1.860
1.890
1.860
1.890
0
+0.00(+0.00%)
May 23, 2013
1.770
1.900
1.760
1.890
0
-0.05(-2.58%)
May 22, 2013
1.890
1.950
1.850
1.940
0
+0.02(+1.04%)
May 21, 2013
1.780
1.920
1.770
1.920
0
+0.11(+6.08%)
May 20, 2013
1.840
1.960
1.709
1.810
0
-0.07(-3.72%)
May 17, 2013
1.960
1.965
1.790
1.880
0
+0.01(+0.53%)
May 16, 2013
1.990
2.060
1.850
1.870
47,491
-0.05(-2.60%)
May 15, 2013
1.780
1.970
1.780
1.920
0
+0.05(+2.67%)
May 13, 2013
1.850
1.990
1.840
1.870
0
+0.06(+3.31%)
May 10, 2013
1.820
1.855
1.680
1.810
0
+0.07(+4.02%)
May 09, 2013
1.800
1.800
1.720
1.740
0
-0.07(-3.87%)
May 08, 2013
1.640
1.810
1.640
1.810
0
+0.00(+0.00%)
May 07, 2013
1.780
1.810
1.780
1.810
0
-0.02(-1.09%)
May 06, 2013
1.770
1.830
1.770
1.830
0
+0.06(+3.39%)
May 03, 2013
1.800
1.800
1.700
1.770
0
-0.03(-1.67%)
May 02, 2013
1.650
1.800
1.640
1.800
0
+0.10(+5.88%)
May 01, 2013
1.650
1.700
1.650
1.700
0
+0.05(+3.03%)
Apr 30, 2013
1.610
1.650
1.610
1.650
0
+0.03(+1.85%)
Apr 29, 2013
1.650
1.650
1.498
1.620
96,611
-0.06(-3.57%)
Apr 26, 2013
1.700
1.740
1.600
1.680
33,745
-0.07(-4.00%)
Apr 25, 2013
1.720
1.800
1.570
1.750
30,673
+0.01(+0.57%)
Apr 24, 2013
1.795
1.795
1.670
1.740
0
+0.01(+0.58%)
Apr 23, 2013
1.750
1.750
1.680
1.730
24,006
-0.04(-2.26%)
Apr 22, 2013
1.700
1.770
1.650
1.770
11,560
+0.07(+4.12%)
Apr 19, 2013
1.700
1.845
1.675
1.700
29,536
-0.05(-2.86%)
Apr 18, 2013
1.700
1.800
1.610
1.750
29,544
+0.04(+2.34%)
Apr 17, 2013
1.800
1.840
1.620
1.710
45,302
-0.14(-7.57%)
Apr 16, 2013
1.840
1.850
1.770
1.850
17,907
+0.06(+3.35%)
Apr 15, 2013
1.740
1.810
1.740
1.790
12,651
-0.03(-1.65%)
Apr 12, 2013
1.800
1.860
1.800
1.820
12,168
+0.00(+0.00%)
Apr 11, 2013
1.750
1.840
1.730
1.820
92,329
-0.03(-1.62%)
Apr 10, 2013
1.830
1.870
1.740
1.850
36,009
+0.02(+1.09%)
Apr 09, 2013
1.800
1.830
1.780
1.830
35,945
+0.03(+1.67%)
Apr 08, 2013
1.760
1.840
1.730
1.800
28,270
+0.00(+0.00%)
Apr 05, 2013
1.810
1.920
1.780
1.800
19,322
+0.00(+0.00%)
Apr 04, 2013
1.850
1.850
1.800
1.800
100,669
-0.07(-3.74%)
Apr 03, 2013
1.787
1.920
1.780
1.870
16,506
+0.06(+3.31%)
Apr 02, 2013
1.800
1.960
1.800
1.810
27,385
+0.01(+0.56%)
Apr 01, 2013
1.810
1.850
1.790
1.800
26,550
+0.01(+0.56%)
Mar 28, 2013
1.850
1.850
1.790
1.790
107,075
-0.01(-0.56%)
Mar 27, 2013
1.790
1.860
1.790
1.800
15,500
+0.02(+1.12%)
Mar 26, 2013
1.781
1.850
1.780
1.780
19,911
-0.02(-1.11%)
Mar 25, 2013
1.810
1.810
1.775
1.800
11,181
-0.05(-2.70%)
Mar 22, 2013
1.810
1.850
1.800
1.850
32,170
+0.00(+0.00%)
Mar 21, 2013
2.020
2.020
1.844
1.850
356,239
-0.03(-1.60%)
Mar 20, 2013
1.980
2.050
1.720
1.880
36,336
-0.01(-0.53%)
Mar 19, 2013
1.760
2.030
1.700
1.890
65,540
+0.09(+5.00%)
Mar 18, 2013
1.800
1.840
1.780
1.800
17,717
-0.01(-0.55%)
Mar 15, 2013
2.000
2.020
1.760
1.810
70,949
-0.29(-13.81%)
Mar 14, 2013
2.150
2.150
2.010
2.100
53,835
+0.05(+2.44%)
Mar 13, 2013
2.010
2.070
1.980
2.050
23,754
+0.04(+1.99%)
Mar 12, 2013
2.057
2.090
2.010
2.010
20,627
-0.07(-3.37%)
Mar 11, 2013
2.090
2.130
2.010
2.080
25,934
-0.01(-0.48%)
Mar 08, 2013
2.030
2.270
2.010
2.090
25,106
+0.04(+1.95%)
Mar 07, 2013
2.100
2.330
2.020
2.050
19,930
-0.08(-3.76%)
Mar 06, 2013
2.200
2.390
2.020
2.130
7,803
-0.06(-2.74%)
Mar 05, 2013
2.190
2.210
2.130
2.190
8,917
+0.05(+2.34%)
Mar 04, 2013
2.130
2.220
2.130
2.140
16,463
+0.02(+0.94%)
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
.