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 (%)
Jun 30, 2008
14.78
15.08
14.40
14.44
310,472
-0.12(-0.82%)
Jun 27, 2008
14.33
14.62
13.33
14.56
178,822
+0.17(+1.18%)
Jun 26, 2008
14.41
14.62
14.25
14.39
70,565
-0.31(-2.11%)
Jun 25, 2008
15.23
16.48
14.54
14.70
404,423
+1.23(+9.13%)
Jun 24, 2008
14.16
14.34
12.91
13.47
305,519
-0.72(-5.07%)
Jun 23, 2008
14.80
14.87
14.04
14.19
87,530
-0.67(-4.51%)
Jun 20, 2008
15.25
15.61
14.40
14.86
99,606
-0.48(-3.13%)
Jun 19, 2008
15.71
15.98
15.17
15.34
49,095
-0.21(-1.35%)
Jun 18, 2008
15.97
15.97
15.25
15.55
183,893
-0.45(-2.81%)
Jun 17, 2008
16.06
16.50
15.82
16.00
222,546
+0.03(+0.16%)
Jun 16, 2008
16.26
16.29
15.80
15.97
107,417
-0.38(-2.35%)
Jun 13, 2008
16.82
16.82
16.12
16.36
48,460
-0.14(-0.85%)
Jun 12, 2008
16.63
16.72
16.30
16.50
171,956
+0.00(+0.00%)
Jun 11, 2008
16.70
17.19
16.00
16.50
503,601
-0.44(-2.60%)
Jun 10, 2008
16.62
17.38
16.29
16.94
252,814
-0.60(-3.42%)
Jun 09, 2008
18.08
18.11
17.34
17.54
223,623
-0.66(-3.63%)
Jun 06, 2008
18.25
18.58
17.54
18.20
270,635
-0.36(-1.94%)
Jun 05, 2008
17.95
18.65
17.82
18.56
206,195
+0.71(+3.98%)
Jun 04, 2008
17.34
17.97
17.06
17.85
114,163
+0.27(+1.54%)
Jun 03, 2008
17.49
17.58
17.24
17.58
517,724
+0.09(+0.51%)
Jun 02, 2008
17.42
17.66
17.12
17.49
88,586
-0.03(-0.17%)
May 30, 2008
16.56
17.62
16.56
17.52
181,318
-0.17(-0.96%)
May 29, 2008
16.87
17.73
16.87
17.69
228,600
+0.47(+2.73%)
May 28, 2008
17.08
17.67
17.06
17.22
354,561
-0.20(-1.15%)
May 27, 2008
17.50
17.62
16.61
17.42
222,538
-0.30(-1.69%)
May 26, 2008
18.50
18.53
17.30
17.72
95,745
+0.00(+0.00%)
May 23, 2008
18.50
18.53
17.30
17.72
95,745
-0.28(-1.56%)
May 22, 2008
18.55
18.97
17.81
18.00
191,911
-0.55(-2.96%)
May 21, 2008
18.35
19.19
18.19
18.55
281,474
+0.20(+1.09%)
May 20, 2008
19.95
19.95
18.22
18.35
315,903
-1.60(-8.02%)
May 19, 2008
18.95
20.98
18.95
19.95
646,129
+1.00(+5.28%)
May 16, 2008
18.99
19.49
18.61
18.95
533,070
-0.25(-1.30%)
May 15, 2008
17.93
19.68
17.93
19.20
437,487
+1.37(+7.68%)
May 14, 2008
17.10
18.12
17.10
17.83
772,288
+0.76(+4.45%)
May 13, 2008
17.20
17.79
16.95
17.07
496,151
-0.06(-0.35%)
May 12, 2008
17.77
18.01
17.13
17.13
160,617
-0.86(-4.78%)
May 09, 2008
18.90
18.90
17.74
17.99
467,759
-0.91(-4.81%)
May 08, 2008
19.87
19.87
17.07
18.90
1,431,565
-1.35(-6.67%)
May 07, 2008
20.80
20.88
20.00
20.25
169,781
-0.21(-1.03%)
May 06, 2008
20.80
20.91
20.45
20.46
384,046
-0.50(-2.39%)
May 05, 2008
21.52
21.85
20.96
20.96
263,430
-0.75(-3.45%)
May 02, 2008
20.54
21.96
19.73
21.71
254,810
+1.56(+7.74%)
May 01, 2008
19.87
20.29
19.79
20.15
110,635
+0.29(+1.46%)
Apr 30, 2008
19.53
20.14
19.53
19.86
142,612
-0.10(-0.50%)
Apr 29, 2008
19.60
19.96
19.41
19.96
176,043
+0.40(+2.04%)
Apr 28, 2008
18.70
19.80
18.54
19.56
410,430
+0.90(+4.82%)
Apr 25, 2008
18.00
18.75
17.93
18.66
195,170
+0.65(+3.61%)
Apr 24, 2008
18.12
18.24
17.80
18.01
66,997
+0.11(+0.61%)
Apr 23, 2008
17.73
18.40
17.73
17.90
56,728
-0.10(-0.56%)
Apr 22, 2008
17.63
18.50
17.50
18.00
219,741
+0.20(+1.12%)
Apr 21, 2008
17.25
18.00
17.25
17.80
159,859
+0.46(+2.65%)
Apr 18, 2008
17.00
17.87
16.93
17.34
157,734
+0.44(+2.60%)
Apr 17, 2008
17.00
17.35
16.51
16.90
129,140
-0.09(-0.53%)
Apr 16, 2008
16.27
17.50
16.27
16.99
471,833
+1.30(+8.29%)
Apr 15, 2008
15.05
15.84
14.94
15.69
82,322
+0.86(+5.80%)
Apr 14, 2008
15.50
16.12
14.75
14.83
349,199
-0.80(-5.12%)
Apr 11, 2008
15.65
16.26
15.55
15.63
58,877
-0.63(-3.87%)
Apr 10, 2008
15.76
16.97
15.07
16.26
413,441
+0.36(+2.26%)
Apr 09, 2008
19.04
17.88
15.76
15.90
161,501
-0.99(-5.86%)
Apr 08, 2008
17.90
18.14
16.34
16.89
144,373
-1.01(-5.64%)
Apr 07, 2008
18.25
18.48
17.86
17.90
138,098
-0.12(-0.67%)
Apr 04, 2008
17.84
18.26
17.29
18.02
88,804
+0.08(+0.45%)
Apr 03, 2008
17.27
17.96
16.90
17.94
65,693
+0.65(+3.76%)
Apr 02, 2008
16.00
17.57
15.98
17.29
127,872
+0.75(+4.53%)
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
.