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 (%)
Jul 31, 2012
1.870
1.880
1.690
1.770
11,529
+0.02(+1.14%)
Jul 30, 2012
1.750
1.800
1.750
1.750
9,223
+0.00(+0.00%)
Jul 27, 2012
1.670
1.780
1.640
1.750
13,463
+0.05(+2.94%)
Jul 26, 2012
1.680
1.725
1.680
1.700
7,852
+0.06(+3.66%)
Jul 25, 2012
1.680
1.680
1.630
1.640
40,384
-0.04(-2.38%)
Jul 24, 2012
1.800
1.800
1.680
1.680
93,230
-0.04(-2.33%)
Jul 23, 2012
2.010
2.010
1.620
1.720
77,873
-0.35(-16.91%)
Jul 20, 2012
2.010
2.071
2.000
2.070
10,400
+0.02(+0.98%)
Jul 19, 2012
2.170
2.200
2.050
2.050
26,417
-0.12(-5.53%)
Jul 18, 2012
2.120
2.192
2.120
2.170
18,000
+0.00(+0.00%)
Jul 17, 2012
2.160
2.200
2.160
2.170
13,514
-0.01(-0.46%)
Jul 16, 2012
2.200
2.200
2.070
2.180
17,491
+0.02(+0.93%)
Jul 13, 2012
2.180
2.190
2.150
2.160
22,600
-0.03(-1.37%)
Jul 12, 2012
2.150
2.200
2.070
2.190
17,056
-0.02(-0.90%)
Jul 11, 2012
2.100
2.290
2.060
2.210
10,900
+0.04(+1.84%)
Jul 10, 2012
2.300
2.310
2.170
2.170
25,852
-0.15(-6.47%)
Jul 09, 2012
2.380
2.380
2.250
2.320
14,520
-0.06(-2.52%)
Jul 06, 2012
2.044
2.380
2.044
2.380
20,164
+0.19(+8.68%)
Jul 05, 2012
2.400
2.400
2.060
2.190
69,071
-0.20(-8.37%)
Jul 03, 2012
2.230
2.401
2.230
2.390
21,187
+0.16(+7.17%)
Jul 02, 2012
2.350
2.480
2.200
2.230
45,051
-0.15(-6.30%)
Jun 29, 2012
2.550
2.560
2.370
2.380
48,371
-0.17(-6.67%)
Jun 28, 2012
2.500
2.550
2.500
2.550
4,285
+0.00(+0.00%)
Jun 27, 2012
2.370
2.560
2.190
2.550
43,677
+0.20(+8.51%)
Jun 26, 2012
2.390
2.520
2.320
2.350
50,800
-0.22(-8.56%)
Jun 25, 2012
2.610
2.770
2.510
2.570
72,317
-0.13(-4.81%)
Jun 22, 2012
2.627
2.700
2.627
2.700
6,572
+0.02(+0.75%)
Jun 21, 2012
2.620
2.680
2.600
2.680
14,771
+0.00(+0.00%)
Jun 20, 2012
2.620
2.700
2.600
2.680
17,458
-0.04(-1.47%)
Jun 19, 2012
2.640
2.740
2.590
2.720
24,849
+0.11(+4.21%)
Jun 18, 2012
2.770
2.810
2.530
2.610
43,594
-0.18(-6.45%)
Jun 15, 2012
2.550
2.900
2.550
2.790
164,008
+0.14(+5.28%)
Jun 14, 2012
2.480
2.690
2.460
2.650
36,955
+0.12(+4.74%)
Jun 13, 2012
2.490
2.550
2.390
2.530
26,132
+0.06(+2.43%)
Jun 12, 2012
2.280
2.490
2.280
2.470
28,720
+0.20(+8.81%)
Jun 11, 2012
2.330
2.480
2.240
2.270
37,145
-0.07(-2.99%)
Jun 08, 2012
2.230
2.357
2.180
2.340
28,477
+0.10(+4.46%)
Jun 07, 2012
2.260
2.450
2.160
2.240
185,655
-0.05(-2.18%)
Jun 06, 2012
2.190
2.490
2.190
2.290
44,463
+0.12(+5.53%)
Jun 05, 2012
2.170
2.211
2.160
2.170
61,739
-0.01(-0.46%)
Jun 04, 2012
2.230
2.240
2.160
2.180
75,754
-0.07(-3.11%)
Jun 01, 2012
2.220
2.310
2.220
2.250
19,804
-0.02(-0.88%)
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%)
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
.