Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entercom Communications Corp (NY: ETM )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 7.100 7.100 6.800 6.850 2,537,978 -0.25(-3.52%)
May 30, 2018 7.150 7.200 7.000 7.100 2,542,135 +0.00(+0.00%)
May 29, 2018 7.200 7.325 7.100 7.100 1,595,268 -0.10(-1.39%)
May 25, 2018 7.200 7.200 7.200 0 -0.05(-0.69%)
May 24, 2018 7.450 7.500 7.225 7.250 1,273,796 -0.20(-2.68%)
May 23, 2018 7.600 7.600 7.400 7.450 1,595,593 -0.20(-2.61%)
May 22, 2018 7.700 7.750 7.550 7.650 1,112,416 -0.10(-1.29%)
May 21, 2018 7.950 8.000 7.700 7.750 1,546,628 -0.05(-0.64%)
May 18, 2018 7.800 7.975 7.750 7.800 2,356,451 +0.00(+0.00%)
May 17, 2018 7.950 8.025 7.750 7.800 2,197,222 +0.00(+0.00%)
May 16, 2018 7.800 7.925 7.550 7.800 2,050,021 +0.05(+0.65%)
May 15, 2018 7.300 7.850 7.200 7.750 2,864,783 +0.45(+6.16%)
May 14, 2018 7.500 7.550 7.275 7.300 3,759,932 -0.20(-2.67%)
May 11, 2018 7.800 7.800 7.250 7.500 4,632,907 -0.15(-1.96%)
May 10, 2018 7.750 7.950 7.600 7.650 3,751,701 -0.10(-1.29%)
May 09, 2018 8.550 8.585 7.600 7.750 7,496,432 -0.90(-10.40%)
May 08, 2018 9.900 9.900 8.050 8.650 10,487,617 -1.95(-18.40%)
May 07, 2018 10.45 10.95 10.40 10.60 3,341,376 +0.20(+1.92%)
May 04, 2018 10.10 10.47 10.03 10.40 1,419,812 +0.35(+3.48%)
May 03, 2018 10.25 10.28 9.850 10.05 1,363,871 -0.15(-1.47%)
May 02, 2018 10.05 10.40 10.00 10.20 2,190,492 +0.10(+0.99%)
May 01, 2018 10.15 10.20 9.800 10.10 1,425,206 -0.05(-0.49%)
Apr 30, 2018 10.45 10.47 10.05 10.15 1,547,814 -0.25(-2.40%)
Apr 27, 2018 10.60 10.60 10.30 10.40 1,257,130 -0.15(-1.42%)
Apr 26, 2018 10.45 10.70 10.40 10.55 1,066,962 +0.10(+0.96%)
Apr 25, 2018 10.20 10.50 10.20 10.45 968,526 +0.20(+1.95%)
Apr 24, 2018 10.30 10.35 10.10 10.25 1,481,063 +0.00(+0.00%)
Apr 23, 2018 10.05 10.35 10.05 10.25 633,345 +0.20(+1.99%)
Apr 20, 2018 10.25 10.35 10.05 10.05 757,309 -0.15(-1.47%)
Apr 19, 2018 10.40 10.65 10.18 10.20 2,400,262 -0.25(-2.39%)
Apr 18, 2018 10.20 10.50 10.20 10.45 1,426,739 +0.20(+1.95%)
Apr 17, 2018 10.00 10.30 10.00 10.25 1,695,519 +0.35(+3.54%)
Apr 16, 2018 9.750 9.975 9.650 9.900 1,547,932 +0.25(+2.59%)
Apr 13, 2018 9.600 9.750 9.550 9.650 1,972,564 +0.10(+1.05%)
Apr 12, 2018 9.650 9.800 9.450 9.550 1,869,365 -0.05(-0.52%)
Apr 11, 2018 9.550 9.778 9.550 9.600 1,647,628 -0.05(-0.52%)
Apr 10, 2018 9.700 9.800 9.600 9.650 1,138,109 +0.05(+0.52%)
Apr 09, 2018 9.750 9.800 9.500 9.600 1,028,707 -0.10(-1.03%)
Apr 06, 2018 9.600 9.750 9.500 9.700 1,397,054 +0.05(+0.52%)
Apr 05, 2018 9.700 9.800 9.525 9.650 947,402 -0.05(-0.52%)
Apr 04, 2018 9.250 9.700 9.250 9.700 2,074,098 +0.35(+3.74%)
Apr 03, 2018 9.500 9.600 9.250 9.350 2,076,647 -0.10(-1.06%)
Apr 02, 2018 9.650 9.725 9.325 9.450 2,253,104 -0.20(-2.07%)
Mar 29, 2018 9.650 9.650 9.650 0 +0.15(+1.58%)
Mar 28, 2018 9.500 9.700 9.450 9.500 900,226 +0.00(+0.00%)
Mar 27, 2018 9.750 9.800 9.500 9.500 1,517,286 -0.15(-1.55%)
Mar 26, 2018 9.350 9.900 9.300 9.650 2,959,762 +0.40(+4.32%)
Mar 23, 2018 9.450 9.650 9.250 9.250 1,851,272 -0.20(-2.12%)
Mar 22, 2018 9.500 9.650 9.425 9.450 1,987,859 -0.10(-1.05%)
Mar 21, 2018 9.650 9.800 9.500 9.550 2,543,777 +0.00(+0.00%)
Mar 20, 2018 9.900 10.05 9.550 9.550 2,426,228 -0.35(-3.54%)
Mar 19, 2018 10.05 10.10 9.900 9.900 2,440,597 -0.10(-1.00%)
Mar 16, 2018 10.00 10.15 9.975 10.00 1,996,615 +0.05(+0.50%)
Mar 15, 2018 9.950 10.05 9.900 9.950 1,607,622 -0.05(-0.50%)
Mar 14, 2018 10.15 10.15 9.750 10.00 2,208,757 +0.15(+1.52%)
Mar 13, 2018 9.900 10.00 9.800 9.850 1,682,980 -0.10(-1.01%)
Mar 12, 2018 9.950 10.05 9.800 9.950 2,242,836 -0.05(-0.50%)
Mar 09, 2018 9.800 10.20 9.800 10.00 2,755,856 +0.20(+2.04%)
Mar 08, 2018 10.25 10.25 9.750 9.800 3,288,313 -0.45(-4.39%)
Mar 07, 2018 10.30 10.25 1,841,680 +0.10(+0.99%)
Mar 06, 2018 10.05 10.20 9.800 10.15 1,583,107 +0.10(+1.00%)
Mar 05, 2018 10.05 10.20 9.950 10.05 1,097,317 +0.00(+0.00%)
Mar 02, 2018 9.750 10.18 9.725 10.05 1,933,142 +0.20(+2.03%)
Mar 01, 2018 9.850 9.975 9.775 9.850 2,628,017 -0.05(-0.51%)
Feb 28, 2018 10.45 10.45 9.850 9.900 2,614,128 -0.55(-5.26%)
Feb 27, 2018 10.50 10.80 10.40 10.45 1,869,785 -0.05(-0.48%)
Feb 26, 2018 10.10 10.55 10.00 10.50 1,831,868 +0.45(+4.48%)
Feb 23, 2018 10.10 10.15 9.950 10.05 1,267,528 +0.05(+0.50%)
Feb 22, 2018 10.20 10.35 9.950 10.00 1,438,194 -0.20(-1.96%)
Feb 21, 2018 10.35 10.60 10.15 10.20 1,641,622 -0.15(-1.45%)
Feb 20, 2018 10.30 10.50 10.25 10.35 1,175,667 -0.05(-0.48%)
Feb 16, 2018 10.40 10.40 10.40 0 +0.10(+0.97%)
Feb 15, 2018 10.30 10.43 10.05 10.30 2,342,687 +0.00(+0.00%)
Feb 14, 2018 9.950 10.35 9.850 10.30 2,379,571 +0.25(+2.49%)
Feb 13, 2018 9.800 10.10 9.750 10.05 1,505,335 +0.25(+2.55%)
Feb 12, 2018 10.05 10.12 9.650 9.800 1,685,646 -0.25(-2.49%)
Feb 09, 2018 9.950 10.10 9.400 10.05 4,610,455 +0.15(+1.52%)
Feb 08, 2018 10.10 10.20 9.900 9.900 2,564,065 -0.20(-1.98%)
Feb 07, 2018 10.10 10.22 10.00 10.10 2,771,597 +0.00(+0.00%)
Feb 06, 2018 9.750 10.24 9.750 10.10 4,111,489 -0.10(-0.98%)
Feb 05, 2018 10.45 10.65 10.05 10.20 3,098,459 -0.35(-3.32%)
Feb 02, 2018 11.05 11.10 10.40 10.55 5,283,282 -0.55(-4.95%)
Feb 01, 2018 10.95 11.10 10.85 11.10 4,841,723 +0.05(+0.45%)
Jan 31, 2018 11.05 11.10 10.80 11.05 4,864,057 +0.00(+0.00%)
Jan 30, 2018 11.05 11.10 10.85 11.05 4,605,117 -0.05(-0.45%)
Jan 29, 2018 10.95 11.15 10.80 11.10 3,438,599 +0.15(+1.37%)
Jan 26, 2018 11.05 11.05 10.70 10.95 2,656,329 -0.05(-0.45%)
Jan 25, 2018 11.25 11.25 10.78 11.00 3,496,382 -0.25(-2.22%)
Jan 24, 2018 11.40 11.55 11.15 11.25 3,060,219 -0.10(-0.88%)
Jan 23, 2018 11.35 11.45 11.28 11.35 967,875 +0.00(+0.00%)
Jan 22, 2018 11.25 11.45 11.15 11.35 1,769,582 +0.10(+0.89%)
Jan 19, 2018 11.30 11.35 11.20 11.25 924,429 -0.10(-0.88%)
Jan 18, 2018 11.30 11.47 11.20 11.35 1,682,517 +0.00(+0.00%)
Jan 17, 2018 11.50 11.60 11.28 11.35 1,427,664 -0.10(-0.87%)
Jan 16, 2018 11.45 11.65 11.32 11.45 3,113,616 +0.10(+0.88%)
Jan 12, 2018 11.35 11.35 11.35 0 +0.15(+1.34%)
Jan 11, 2018 11.10 11.20 10.95 11.20 2,664,123 +0.05(+0.45%)
Jan 10, 2018 11.15 11.15 2,709,528 +0.25(+2.29%)
Jan 09, 2018 11.15 11.30 10.85 10.90 1,778,116 -0.25(-2.24%)
Jan 08, 2018 11.10 11.20 10.95 11.15 2,077,974 +0.00(+0.00%)
Jan 05, 2018 11.05 11.28 10.95 11.15 2,167,557 +0.15(+1.36%)
Jan 04, 2018 10.90 11.22 10.85 11.00 3,346,061 +0.15(+1.38%)
Jan 03, 2018 10.95 11.15 10.80 10.85 2,058,623 -0.05(-0.46%)
Jan 02, 2018 10.85 10.90 10.57 10.90 3,373,066 +0.10(+0.93%)
Dec 29, 2017 10.80 10.80 10.80 0 -0.20(-1.82%)
Dec 28, 2017 10.95 11.05 10.80 11.00 2,278,778 +0.05(+0.46%)
Dec 27, 2017 11.15 11.18 10.90 10.95 1,585,138 -0.20(-1.79%)
Dec 26, 2017 11.30 11.45 11.10 11.15 1,508,944 -0.20(-1.76%)
Dec 22, 2017 11.30 11.50 11.20 11.35 1,512,100 +0.05(+0.44%)
Dec 21, 2017 11.20 11.50 11.10 11.30 2,697,099 +0.10(+0.89%)
Dec 20, 2017 11.30 11.45 11.20 11.20 1,671,614 -0.15(-1.32%)
Dec 19, 2017 11.60 11.65 11.30 11.35 1,469,694 -0.30(-2.58%)
Dec 18, 2017 11.60 11.70 11.20 11.65 3,150,043 +0.05(+0.43%)
Dec 15, 2017 11.30 11.65 11.10 11.60 4,879,944 +0.35(+3.11%)
Dec 14, 2017 10.85 11.25 10.72 11.25 3,608,261 +0.45(+4.17%)
Dec 13, 2017 10.80 10.95 10.65 10.80 3,614,411 +0.00(+0.00%)
Dec 12, 2017 11.00 11.03 10.68 10.80 4,932,256 -0.15(-1.37%)
Dec 11, 2017 10.95 11.03 10.82 10.95 2,199,230 +0.05(+0.46%)
Dec 08, 2017 11.20 11.25 10.80 10.90 3,389,610 +0.00(+0.00%)
Dec 07, 2017 11.05 11.25 10.95 2,818,053 +0.00(+0.00%)
Dec 06, 2017 11.35 11.35 10.95 11.05 3,746,906 -0.25(-2.21%)
Dec 05, 2017 11.80 11.90 11.30 11.30 3,375,385 -0.40(-3.42%)
Dec 04, 2017 11.90 11.97 11.55 11.70 2,649,741 -0.10(-0.85%)
Dec 01, 2017 11.65 11.80 11.45 11.80 5,427,157 +0.20(+1.72%)
Nov 30, 2017 12.10 12.20 11.55 11.60 6,317,332 -0.50(-4.13%)
Nov 29, 2017 12.20 12.43 12.05 12.10 6,186,710 -0.10(-0.82%)
Nov 28, 2017 12.05 12.28 11.80 12.20 5,338,700 +0.20(+1.67%)
Nov 27, 2017 11.90 12.10 11.80 12.00 5,524,187 +0.00(+0.00%)
Nov 24, 2017 11.80 12.30 11.65 12.00 13,827,047 +0.10(+0.84%)
Nov 22, 2017 11.47 11.95 11.45 11.90 9,833,413 +0.25(+2.15%)
Nov 21, 2017 11.90 11.90 11.40 11.65 15,990,337 -0.25(-2.10%)
Nov 20, 2017 11.40 11.95 11.35 11.90 10,568,962 +0.45(+3.93%)
Nov 17, 2017 11.85 11.90 11.20 11.45 31,412,684 +0.20(+1.78%)
Nov 16, 2017 11.20 11.50 11.05 11.25 8,861,634 +0.15(+1.35%)
Nov 15, 2017 10.95 11.65 10.80 11.10 7,264,665 +0.10(+0.91%)
Nov 14, 2017 10.50 11.00 10.30 11.00 9,447,013 +0.55(+5.26%)
Nov 13, 2017 10.80 10.80 10.40 10.45 5,297,736 -0.25(-2.34%)
Nov 10, 2017 10.80 10.95 10.57 10.70 6,977,227 -0.15(-1.38%)
Nov 09, 2017 10.75 11.05 10.70 10.85 5,986,368 -0.05(-0.46%)
Nov 08, 2017 10.85 11.00 10.70 10.90 4,228,412 -0.05(-0.46%)
Nov 07, 2017 10.65 11.15 10.60 10.95 4,804,945 +0.30(+2.82%)
Nov 06, 2017 11.10 11.15 10.45 10.65 7,227,348 -0.05(-0.47%)
Nov 03, 2017 11.00 11.05 10.50 10.70 5,833,507 -0.30(-2.73%)
Nov 02, 2017 10.95 11.25 10.25 11.00 9,413,834 +0.25(+2.33%)
Nov 01, 2017 11.00 11.15 10.65 10.75 4,430,586 -0.30(-2.71%)
Oct 31, 2017 11.10 11.18 11.00 11.05 2,209,254 +0.00(+0.00%)
Oct 30, 2017 11.10 11.25 10.95 11.05 2,094,090 -0.15(-1.34%)
Oct 27, 2017 11.30 11.30 11.00 11.20 957,800 -0.05(-0.44%)
Oct 26, 2017 11.20 11.40 11.12 11.25 1,891,944 +0.05(+0.45%)
Oct 25, 2017 11.05 11.25 10.95 11.20 1,688,096 +0.10(+0.90%)
Oct 24, 2017 11.15 11.15 10.95 11.10 1,625,217 +0.00(+0.00%)
Oct 23, 2017 11.05 11.25 10.95 11.10 2,892,496 +0.00(+0.00%)
Oct 20, 2017 11.45 11.50 11.00 11.10 5,826,532 -0.25(-2.20%)
Oct 19, 2017 11.75 12.30 11.20 11.35 1,196,002 -0.45(-3.81%)
Oct 18, 2017 11.55 11.85 11.55 11.80 280,711 +0.25(+2.16%)
Oct 17, 2017 11.60 11.60 11.40 11.55 387,485 -0.10(-0.86%)
Oct 16, 2017 11.60 11.85 11.47 11.65 274,744 +0.10(+0.87%)
Oct 13, 2017 11.70 11.75 11.45 11.55 368,873 -0.15(-1.28%)
Oct 12, 2017 11.90 12.00 11.45 11.70 641,278 -0.30(-2.50%)
Oct 11, 2017 12.15 12.35 11.75 12.00 1,761,034 -0.20(-1.64%)
Oct 10, 2017 12.25 12.40 12.10 12.20 434,129 -0.05(-0.41%)
Oct 09, 2017 12.30 12.40 12.15 12.25 290,604 -0.05(-0.41%)
Oct 06, 2017 12.15 12.35 12.03 12.30 270,813 +0.15(+1.23%)
Oct 05, 2017 11.90 12.25 11.90 12.15 540,793 +0.15(+1.25%)
Oct 04, 2017 12.25 12.25 11.60 12.00 502,709 -0.10(-0.83%)
Oct 03, 2017 11.85 12.15 11.75 12.10 1,853,715 +0.35(+2.98%)
Oct 02, 2017 11.50 11.95 11.40 11.75 690,570 +0.30(+2.62%)
Sep 29, 2017 11.35 11.65 11.30 11.45 355,693 +0.05(+0.44%)
Sep 28, 2017 11.50 11.60 11.30 11.40 485,737 +0.00(+0.00%)
Sep 27, 2017 11.30 11.50 11.10 11.40 646,027 +0.15(+1.33%)
Sep 26, 2017 11.20 11.50 11.20 11.25 532,896 +0.05(+0.45%)
Sep 25, 2017 11.20 11.35 11.18 11.20 338,398 +0.00(+0.00%)
Sep 22, 2017 11.30 11.35 11.10 11.20 386,300 -0.05(-0.44%)
Sep 21, 2017 11.40 11.40 11.15 11.25 273,537 +0.00(+0.00%)
Sep 20, 2017 11.20 11.32 11.18 11.25 304,522 +0.10(+0.90%)
Sep 19, 2017 11.15 11.30 11.07 11.15 404,216 +0.05(+0.45%)
Sep 18, 2017 11.40 11.50 11.00 11.10 1,831,457 +0.60(+5.71%)
Sep 15, 2017 10.65 10.65 10.40 10.50 607,095 -0.10(-0.94%)
Sep 14, 2017 10.45 10.70 10.40 10.60 497,585 +0.15(+1.44%)
Sep 13, 2017 10.30 10.45 10.30 10.45 300,825 +0.15(+1.46%)
Sep 12, 2017 10.40 10.45 10.30 10.30 360,422 -0.05(-0.48%)
Sep 11, 2017 10.35 10.40 10.25 10.35 359,108 +0.05(+0.49%)
Sep 08, 2017 10.40 10.40 10.25 10.30 118,635 -0.10(-0.96%)
Sep 07, 2017 10.40 10.50 10.25 10.40 337,765 -0.05(-0.48%)
Sep 06, 2017 10.65 10.25 10.45 507,947 +0.05(+0.48%)
Sep 05, 2017 10.15 10.45 10.10 10.40 595,933 +0.25(+2.46%)
Sep 01, 2017 10.25 10.30 10.15 10.15 98,990 -0.15(-1.46%)
Aug 31, 2017 10.25 10.35 10.10 10.30 295,183 +0.10(+0.98%)
Aug 30, 2017 10.10 10.28 10.00 10.20 321,493 +0.05(+0.49%)
Aug 29, 2017 10.15 10.20 10.03 10.15 218,855 +0.00(+0.00%)
Aug 28, 2017 10.30 10.35 10.15 10.15 256,699 -0.20(-1.93%)
Aug 25, 2017 10.15 10.40 10.15 10.35 213,468 +0.20(+1.97%)
Aug 24, 2017 10.15 10.15 10.00 10.15 249,953 +0.05(+0.50%)
Aug 23, 2017 10.05 10.20 9.950 10.10 201,711 +0.00(+0.00%)
Aug 22, 2017 10.05 10.35 9.975 10.10 218,837 +0.00(+0.00%)
Aug 21, 2017 9.900 10.15 9.750 10.10 313,148 +0.25(+2.54%)
Aug 18, 2017 9.750 9.950 9.650 9.850 377,782 +0.00(+0.00%)
Aug 17, 2017 10.05 10.25 9.850 9.850 523,024 -0.20(-1.99%)
Aug 16, 2017 10.15 10.25 9.950 10.05 382,325 -0.10(-0.99%)
Aug 15, 2017 10.20 10.30 10.05 10.15 315,826 -0.10(-0.98%)
Aug 14, 2017 10.20 10.30 10.00 10.25 426,082 +0.05(+0.49%)
Aug 11, 2017 9.750 10.25 9.600 10.20 683,693 +0.05(+0.49%)
Aug 10, 2017 9.950 10.45 9.900 10.15 438,996 +0.20(+2.01%)
Aug 09, 2017 10.00 10.05 9.750 9.950 283,749 +0.00(+0.00%)
Aug 08, 2017 9.550 10.05 9.550 9.950 724,294 +0.45(+4.74%)
Aug 07, 2017 9.600 9.750 9.450 9.500 205,510 -0.05(-0.52%)
Aug 04, 2017 9.700 9.700 9.550 9.550 268,957 -0.15(-1.55%)
Aug 03, 2017 9.900 9.900 9.600 9.700 349,821 -0.15(-1.52%)
Aug 02, 2017 9.900 10.00 9.650 9.850 477,745 -0.15(-1.50%)
Aug 01, 2017 9.850 10.00 9.650 10.00 313,253 +0.15(+1.52%)
Jul 31, 2017 9.950 9.950 9.675 9.850 384,708 -0.10(-1.01%)
Jul 28, 2017 10.50 10.65 9.700 9.950 686,155 -0.35(-3.40%)
Jul 27, 2017 9.800 10.35 9.700 10.30 699,234 +0.45(+4.57%)
Jul 26, 2017 9.750 9.900 9.725 9.850 340,633 +0.15(+1.55%)
Jul 25, 2017 9.650 9.900 9.550 9.700 437,215 +0.15(+1.57%)
Jul 24, 2017 9.600 9.700 9.500 9.550 414,437 +0.00(+0.00%)
Jul 21, 2017 9.700 9.700 9.500 9.550 467,115 -0.05(-0.52%)
Jul 20, 2017 9.700 9.825 9.575 9.600 420,228 -0.10(-1.03%)
Jul 19, 2017 9.600 9.800 9.600 9.700 413,956 +0.05(+0.52%)
Jul 18, 2017 9.750 9.900 9.600 9.650 332,989 -0.15(-1.53%)
Jul 17, 2017 9.750 9.900 9.600 9.800 362,477 +0.10(+1.03%)
Jul 14, 2017 9.700 9.900 9.650 9.700 281,740 -0.05(-0.51%)
Jul 13, 2017 9.950 9.950 9.550 9.750 422,085 +0.10(+1.04%)
Jul 12, 2017 9.850 10.00 9.600 9.650 333,462 -0.10(-1.03%)
Jul 11, 2017 9.850 9.850 9.550 9.750 789,214 -0.10(-1.02%)
Jul 10, 2017 10.00 10.00 9.600 9.850 381,516 -0.10(-1.01%)
Jul 07, 2017 10.00 10.03 9.850 9.950 930,655 -0.10(-1.00%)
Jul 06, 2017 10.15 10.15 9.900 10.05 846,187 -0.20(-1.95%)
Jul 05, 2017 10.20 10.30 9.950 10.25 315,090 +0.05(+0.49%)
Jul 03, 2017 10.35 10.45 10.15 10.20 89,507 -0.15(-1.45%)
Jun 30, 2017 10.55 10.60 10.22 10.35 278,531 -0.15(-1.43%)
Jun 29, 2017 10.50 10.62 10.35 10.50 409,950 -0.10(-0.94%)
Jun 28, 2017 10.75 10.85 10.53 10.60 281,148 -0.05(-0.47%)
Jun 27, 2017 10.85 10.85 10.30 10.65 564,115 -0.10(-0.93%)
Jun 26, 2017 10.30 10.90 10.25 10.75 461,756 +0.50(+4.88%)
Jun 23, 2017 10.05 10.35 9.950 10.25 578,501 +0.25(+2.50%)
Jun 22, 2017 10.10 10.15 9.950 10.00 796,422 -0.05(-0.50%)
Jun 21, 2017 10.30 10.30 10.00 10.05 294,893 -0.15(-1.47%)
Jun 20, 2017 10.25 10.40 10.10 10.20 488,596 +0.00(+0.00%)
Jun 19, 2017 10.25 10.37 10.10 10.20 503,935 +0.00(+0.00%)
Jun 16, 2017 10.00 10.25 9.900 10.20 622,956 +0.25(+2.51%)
Jun 15, 2017 10.00 10.10 9.950 9.950 388,611 +0.00(+0.00%)
Jun 14, 2017 10.15 10.25 9.950 9.950 411,894 -0.15(-1.49%)
Jun 13, 2017 10.10 10.30 10.00 10.10 409,125 +0.00(+0.00%)
Jun 12, 2017 10.15 10.50 10.10 10.10 449,708 -0.10(-0.98%)
Jun 09, 2017 10.20 10.38 10.05 10.20 335,172 +0.10(+0.99%)
Jun 08, 2017 10.10 10.28 10.00 10.10 212,146 +0.00(+0.00%)
Jun 07, 2017 10.20 10.40 9.950 10.10 268,604 -0.20(-1.94%)
Jun 06, 2017 10.10 10.65 9.950 10.30 471,148 +0.10(+0.98%)
Jun 05, 2017 10.30 10.35 9.975 10.20 375,279 -0.25(-2.39%)
Jun 02, 2017 10.85 11.05 10.40 10.45 457,950 -0.30(-2.79%)
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.