Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 6.490 6.530 6.400 6.410 74,506 -0.07(-1.08%)
Apr 29, 2010 6.360 6.525 6.330 6.480 104,438 +0.18(+2.86%)
Apr 28, 2010 6.370 6.510 6.120 6.300 43,432 -0.04(-0.63%)
Apr 27, 2010 6.540 6.610 6.240 6.340 63,438 -0.18(-2.76%)
Apr 26, 2010 6.380 6.570 6.380 6.520 106,742 +0.20(+3.16%)
Apr 23, 2010 6.240 6.340 6.190 6.320 70,147 +0.12(+1.94%)
Apr 22, 2010 6.180 6.250 6.120 6.200 131,141 +0.04(+0.65%)
Apr 21, 2010 6.250 6.250 6.160 6.160 19,761 -0.04(-0.65%)
Apr 20, 2010 6.050 6.250 6.020 6.200 58,751 +0.20(+3.33%)
Apr 19, 2010 6.200 6.200 5.920 6.000 74,426 -0.24(-3.85%)
Apr 16, 2010 6.230 6.260 6.000 6.240 137,550 -0.03(-0.48%)
Apr 15, 2010 6.000 6.315 6.000 6.270 158,785 +0.23(+3.81%)
Apr 14, 2010 6.060 6.090 5.980 6.040 68,986 -0.06(-0.98%)
Apr 13, 2010 6.050 6.150 5.980 6.100 97,324 +0.08(+1.33%)
Apr 12, 2010 6.090 6.150 5.970 6.020 309,895 +0.01(+0.17%)
Apr 09, 2010 6.060 6.090 6.000 6.010 167,416 -0.05(-0.83%)
Apr 08, 2010 6.040 6.100 6.010 6.060 87,173 -0.04(-0.66%)
Apr 07, 2010 6.100 6.213 6.030 6.100 221,584 -0.12(-2.01%)
Apr 06, 2010 6.250 6.250 6.100 6.225 133,333 -0.12(-1.97%)
Apr 05, 2010 6.440 6.440 6.350 6.350 98,996 -0.14(-2.08%)
Apr 01, 2010 6.320 6.485 6.485 6.485 259,000 +0.24(+3.76%)
Mar 31, 2010 6.070 6.330 6.000 6.250 475,588 +0.20(+3.31%)
Mar 30, 2010 5.950 6.060 5.740 6.050 98,464 +0.18(+3.07%)
Mar 29, 2010 5.950 6.005 5.770 5.870 53,265 +0.01(+0.17%)
Mar 26, 2010 5.790 5.930 5.620 5.860 227,443 +0.05(+0.86%)
Mar 25, 2010 5.830 6.060 5.710 5.810 67,640 -0.02(-0.34%)
Mar 24, 2010 6.000 6.040 5.790 5.830 83,216 -0.23(-3.80%)
Mar 23, 2010 6.140 6.190 5.920 6.060 94,495 -0.08(-1.30%)
Mar 22, 2010 6.000 6.360 6.000 6.140 152,002 +0.13(+2.16%)
Mar 19, 2010 6.270 6.375 5.940 6.010 250,083 -0.29(-4.60%)
Mar 18, 2010 6.710 6.710 6.280 6.300 170,096 -0.45(-6.67%)
Mar 17, 2010 6.850 6.915 6.690 6.750 56,827 -0.17(-2.46%)
Mar 16, 2010 7.040 7.090 6.830 6.920 117,749 -0.09(-1.28%)
Mar 15, 2010 6.950 7.090 6.890 7.010 138,938 -0.17(-2.37%)
Mar 12, 2010 7.150 7.230 7.070 7.180 101,831 +0.01(+0.14%)
Mar 11, 2010 7.270 7.380 7.150 7.170 125,588 -0.05(-0.69%)
Mar 10, 2010 7.400 7.400 7.070 7.220 239,441 -0.14(-1.90%)
Mar 09, 2010 7.220 7.420 7.210 7.360 650,380 +0.15(+2.08%)
Mar 08, 2010 7.240 7.310 7.150 7.210 114,827 -0.01(-0.14%)
Mar 05, 2010 7.130 7.445 7.130 7.220 279,313 +0.06(+0.84%)
Mar 04, 2010 7.550 7.555 7.020 7.160 841,192 -0.60(-7.73%)
Mar 03, 2010 6.560 7.980 6.470 7.760 1,108,736 +1.06(+15.82%)
Mar 02, 2010 6.740 6.830 6.670 6.700 642,603 -0.04(-0.59%)
Mar 01, 2010 6.540 6.770 6.520 6.740 582,177 +0.18(+2.74%)
Feb 26, 2010 6.800 6.929 6.500 6.560 223,519 -0.19(-2.81%)
Feb 25, 2010 6.600 6.790 6.540 6.750 121,071 +0.13(+1.96%)
Feb 24, 2010 6.330 6.660 6.330 6.620 106,291 +0.29(+4.66%)
Feb 23, 2010 6.680 6.790 6.160 6.325 177,517 -0.27(-4.17%)
Feb 22, 2010 7.000 7.060 6.520 6.600 160,761 -0.41(-5.85%)
Feb 19, 2010 7.190 7.230 6.970 7.010 93,484 -0.21(-2.91%)
Feb 18, 2010 7.490 7.520 7.190 7.220 167,825 -0.27(-3.60%)
Feb 17, 2010 7.590 7.670 7.400 7.490 134,483 -0.12(-1.58%)
Feb 16, 2010 7.610 7.710 7.520 7.610 60,141 -0.01(-0.13%)
Feb 12, 2010 7.630 7.620 7.620 7.620 71,500 +0.00(+0.00%)
Feb 11, 2010 7.770 7.785 7.500 7.620 162,834 -0.11(-1.42%)
Feb 10, 2010 7.810 7.850 7.680 7.730 52,497 -0.11(-1.40%)
Feb 09, 2010 7.900 7.930 7.730 7.840 106,548 -0.04(-0.51%)
Feb 08, 2010 7.950 7.990 7.700 7.880 343,521 -0.05(-0.63%)
Feb 05, 2010 8.000 8.005 7.760 7.930 625,311 -0.07(-0.88%)
Feb 04, 2010 7.990 8.035 7.880 8.000 437,569 +0.05(+0.63%)
Feb 03, 2010 8.000 8.060 7.850 7.950 229,245 +0.01(+0.13%)
Feb 02, 2010 7.900 8.010 7.760 7.940 208,627 +0.09(+1.15%)
Feb 01, 2010 7.750 7.978 7.710 7.850 137,619 +0.08(+1.03%)
Jan 29, 2010 8.390 8.515 7.640 7.770 356,809 -0.77(-9.02%)
Jan 28, 2010 8.680 8.680 8.360 8.540 52,096 -0.13(-1.50%)
Jan 27, 2010 8.590 8.720 8.480 8.670 44,587 +0.01(+0.12%)
Jan 26, 2010 8.420 8.900 8.290 8.660 107,580 +0.17(+2.00%)
Jan 25, 2010 8.550 8.650 8.360 8.490 104,147 -0.07(-0.82%)
Jan 22, 2010 8.460 8.720 8.400 8.560 68,227 +0.06(+0.71%)
Jan 21, 2010 8.450 8.580 8.400 8.500 303,495 -0.01(-0.06%)
Jan 20, 2010 8.500 8.590 8.460 8.505 195,212 -0.06(-0.70%)
Jan 19, 2010 8.580 8.600 8.340 8.565 42,860 +0.06(+0.76%)
Jan 15, 2010 8.440 8.500 8.500 8.500 109,800 +0.00(+0.00%)
Jan 14, 2010 8.510 8.520 8.460 8.500 25,509 -0.08(-0.93%)
Jan 13, 2010 8.500 8.630 8.410 8.580 51,120 +0.03(+0.35%)
Jan 12, 2010 8.540 8.610 8.370 8.550 169,834 +0.09(+1.06%)
Jan 11, 2010 8.450 8.650 8.430 8.460 77,366 -0.07(-0.82%)
Jan 08, 2010 8.350 8.560 8.300 8.530 25,962 +0.11(+1.31%)
Jan 07, 2010 8.470 8.500 8.380 8.420 26,119 -0.13(-1.52%)
Jan 06, 2010 8.500 8.650 8.420 8.550 76,305 +0.12(+1.42%)
Jan 05, 2010 8.150 8.580 8.150 8.430 130,311 +0.23(+2.80%)
Jan 04, 2010 7.790 8.200 7.550 8.200 142,208 +0.69(+9.19%)
Dec 31, 2009 7.360 7.510 7.510 7.510 77,400 +0.09(+1.21%)
Dec 30, 2009 7.430 7.450 7.310 7.420 135,092 -0.03(-0.40%)
Dec 29, 2009 7.650 7.650 7.330 7.450 66,751 -0.23(-2.99%)
Dec 28, 2009 7.780 7.820 7.610 7.680 32,871 -0.05(-0.65%)
Dec 24, 2009 7.680 7.770 7.660 7.730 11,307 -0.02(-0.26%)
Dec 23, 2009 7.850 7.870 7.480 7.750 105,707 -0.16(-2.02%)
Dec 22, 2009 8.100 8.120 7.840 7.910 65,684 -0.21(-2.59%)
Dec 21, 2009 8.000 8.200 7.840 8.120 177,343 +0.15(+1.88%)
Dec 18, 2009 7.990 8.240 7.770 7.970 152,132 +0.13(+1.66%)
Dec 17, 2009 8.480 8.520 7.780 7.840 443,353 -0.75(-8.73%)
Dec 16, 2009 8.640 8.700 8.500 8.590 238,618 -0.12(-1.38%)
Dec 15, 2009 8.000 8.820 7.900 8.710 332,927 +0.58(+7.13%)
Dec 14, 2009 8.000 8.150 7.950 8.130 92,613 +0.13(+1.63%)
Dec 11, 2009 7.960 8.050 7.810 8.000 135,616 +0.08(+1.01%)
Dec 10, 2009 7.830 8.000 7.690 7.920 204,164 +0.12(+1.54%)
Dec 09, 2009 7.800 7.850 7.560 7.800 352,009 -0.07(-0.89%)
Dec 08, 2009 7.920 7.950 7.600 7.870 140,687 -0.15(-1.87%)
Dec 07, 2009 7.950 8.060 7.750 8.020 195,363 +0.18(+2.30%)
Dec 04, 2009 7.770 7.900 7.580 7.840 219,235 +0.23(+3.02%)
Dec 03, 2009 7.620 7.710 7.510 7.610 249,616 +0.11(+1.47%)
Dec 02, 2009 7.390 7.570 7.140 7.500 344,721 +0.21(+2.88%)
Dec 01, 2009 7.060 7.350 7.020 7.290 98,366 +0.33(+4.74%)
Nov 30, 2009 7.000 7.043 6.830 6.960 477,670 -0.02(-0.29%)
Nov 27, 2009 6.800 7.000 6.550 6.980 48,208 -0.04(-0.57%)
Nov 25, 2009 7.000 7.110 6.960 7.020 36,608 +0.00(+0.00%)
Nov 24, 2009 7.020 7.090 6.890 7.020 152,198 -0.03(-0.43%)
Nov 23, 2009 7.000 7.130 6.960 7.050 287,060 +0.12(+1.73%)
Nov 20, 2009 6.830 7.000 6.800 6.930 282,371 +0.03(+0.43%)
Nov 19, 2009 7.180 7.180 6.850 6.900 185,723 -0.19(-2.68%)
Nov 18, 2009 7.170 7.210 7.080 7.090 109,557 -0.13(-1.80%)
Nov 17, 2009 7.080 7.250 7.000 7.220 220,769 +0.19(+2.70%)
Nov 16, 2009 7.360 7.360 6.910 7.030 364,736 -0.31(-4.22%)
Nov 13, 2009 6.950 7.490 6.910 7.340 352,627 +0.47(+6.84%)
Nov 12, 2009 7.300 7.400 6.840 6.870 218,705 -0.41(-5.63%)
Nov 11, 2009 7.300 7.600 7.160 7.280 336,136 +0.05(+0.69%)
Nov 10, 2009 7.240 7.270 7.040 7.230 288,563 +0.03(+0.42%)
Nov 09, 2009 8.750 8.750 6.850 7.200 1,058,120 -1.32(-15.49%)
Nov 06, 2009 8.250 8.690 8.230 8.520 182,522 +0.16(+1.91%)
Nov 05, 2009 8.060 8.550 8.030 8.360 102,289 +0.27(+3.34%)
Nov 04, 2009 7.910 8.265 7.860 8.090 140,266 +0.15(+1.89%)
Nov 03, 2009 7.940 8.100 7.840 7.940 66,676 -0.10(-1.24%)
Nov 02, 2009 8.300 8.430 7.930 8.040 241,452 -0.23(-2.78%)
Oct 30, 2009 8.500 8.500 8.160 8.270 182,171 -0.18(-2.13%)
Oct 29, 2009 8.370 8.540 7.950 8.450 272,417 +0.11(+1.32%)
Oct 28, 2009 8.360 8.360 8.020 8.340 237,306 -0.13(-1.53%)
Oct 27, 2009 9.000 9.000 8.360 8.470 201,127 -0.46(-5.15%)
Oct 26, 2009 9.000 9.040 8.850 8.930 172,710 -0.07(-0.78%)
Oct 23, 2009 8.850 9.260 8.650 9.000 358,102 +0.15(+1.69%)
Oct 22, 2009 8.840 8.950 8.490 8.850 239,026 +0.11(+1.26%)
Oct 21, 2009 8.520 8.840 8.500 8.740 111,516 +0.12(+1.39%)
Oct 20, 2009 8.490 8.770 8.360 8.620 203,038 +0.26(+3.11%)
Oct 19, 2009 8.180 8.600 7.780 8.360 386,170 +0.56(+7.18%)
Oct 16, 2009 7.620 7.800 7.490 7.800 401,260 +0.16(+2.09%)
Oct 15, 2009 7.720 7.720 7.480 7.640 101,635 -0.05(-0.65%)
Oct 14, 2009 7.460 7.790 7.430 7.690 338,902 +0.25(+3.36%)
Oct 13, 2009 7.260 7.560 7.060 7.440 65,361 +0.23(+3.19%)
Oct 12, 2009 7.180 7.300 7.000 7.210 107,727 +0.01(+0.14%)
Oct 09, 2009 7.050 7.260 6.990 7.200 55,611 +0.09(+1.27%)
Oct 08, 2009 7.120 7.190 6.850 7.110 92,059 -0.01(-0.14%)
Oct 07, 2009 7.130 7.130 6.920 7.120 89,562 +0.03(+0.42%)
Oct 06, 2009 7.100 7.290 6.990 7.090 54,229 +0.09(+1.29%)
Oct 05, 2009 6.990 7.020 6.890 7.000 47,471 -0.02(-0.28%)
Oct 02, 2009 7.240 7.240 6.910 7.020 55,529 -0.21(-2.90%)
Oct 01, 2009 7.330 7.400 7.210 7.230 208,722 -0.12(-1.63%)
Sep 30, 2009 7.800 7.800 7.330 7.350 99,275 +0.02(+0.27%)
Sep 29, 2009 7.330 7.420 7.270 7.330 137,799 -0.06(-0.81%)
Sep 28, 2009 7.520 7.520 7.330 7.390 245,439 -0.12(-1.53%)
Sep 25, 2009 7.500 7.680 7.370 7.505 350,136 -0.05(-0.73%)
Sep 24, 2009 7.770 8.060 7.460 7.560 70,180 -0.18(-2.33%)
Sep 23, 2009 7.970 7.980 7.730 7.740 153,644 -0.16(-2.03%)
Sep 22, 2009 7.900 7.960 7.830 7.900 80,625 -0.06(-0.75%)
Sep 21, 2009 8.010 8.010 7.740 7.960 87,629 -0.18(-2.21%)
Sep 18, 2009 8.130 8.200 7.950 8.140 410,789 +0.10(+1.24%)
Sep 17, 2009 8.280 8.290 7.940 8.040 313,490 -0.24(-2.90%)
Sep 16, 2009 7.920 8.330 7.850 8.280 283,357 +0.46(+5.88%)
Sep 15, 2009 7.740 7.900 7.420 7.820 105,585 +0.03(+0.39%)
Sep 14, 2009 7.800 7.800 7.570 7.790 86,161 +0.00(+0.00%)
Sep 11, 2009 7.780 7.800 7.700 7.790 112,361 +0.09(+1.17%)
Sep 10, 2009 7.680 7.740 7.480 7.700 624,441 -0.03(-0.39%)
Sep 09, 2009 7.800 7.800 7.500 7.730 79,571 -0.17(-2.15%)
Sep 08, 2009 8.250 8.250 7.850 7.900 245,364 -0.39(-4.70%)
Sep 04, 2009 7.700 8.380 7.690 8.290 297,970 +0.65(+8.51%)
Sep 03, 2009 7.370 7.710 7.370 7.640 220,358 +0.31(+4.23%)
Sep 02, 2009 7.190 7.420 7.040 7.330 169,646 +0.08(+1.10%)
Sep 01, 2009 7.300 7.310 7.000 7.250 164,511 -0.08(-1.09%)
Aug 31, 2009 7.260 7.400 6.860 7.330 212,801 +0.03(+0.41%)
Aug 28, 2009 7.300 7.360 7.090 7.300 72,616 +0.03(+0.41%)
Aug 27, 2009 7.030 7.340 6.860 7.270 181,426 +0.29(+4.15%)
Aug 26, 2009 6.880 7.050 6.610 6.980 128,441 +0.15(+2.20%)
Aug 25, 2009 7.100 7.100 6.620 6.830 212,271 -0.28(-3.94%)
Aug 24, 2009 6.920 7.270 6.830 7.110 873,423 -0.13(-1.80%)
Aug 21, 2009 6.950 7.260 6.950 7.240 497,552 +0.42(+6.16%)
Aug 20, 2009 6.540 6.920 6.540 6.820 111,573 +0.32(+4.92%)
Aug 19, 2009 6.400 6.710 6.200 6.500 335,999 +0.02(+0.31%)
Aug 18, 2009 6.500 6.719 6.280 6.480 886,857 -0.52(-7.43%)
Aug 17, 2009 7.000 7.300 6.640 7.000 545,837 -0.02(-0.28%)
Aug 14, 2009 7.030 7.140 6.920 7.020 189,389 -0.07(-0.99%)
Aug 13, 2009 6.780 7.090 6.730 7.090 194,926 +0.36(+5.35%)
Aug 12, 2009 6.660 6.854 6.460 6.730 40,784 +0.02(+0.30%)
Aug 11, 2009 7.000 7.030 6.680 6.710 157,281 -0.05(-0.74%)
Aug 10, 2009 6.400 6.790 6.120 6.760 97,099 +0.29(+4.48%)
Aug 07, 2009 7.110 7.380 6.450 6.470 211,034 -0.59(-8.36%)
Aug 06, 2009 7.280 7.300 6.780 7.060 263,489 -0.27(-3.68%)
Aug 05, 2009 6.940 7.340 6.720 7.330 135,928 +0.35(+5.01%)
Aug 04, 2009 6.830 7.040 6.510 6.980 102,061 +0.05(+0.72%)
Aug 03, 2009 6.000 7.000 6.000 6.930 841,023 +0.97(+16.28%)
Jul 31, 2009 5.990 6.070 5.910 5.960 442,538 +0.01(+0.17%)
Jul 30, 2009 5.600 5.980 5.600 5.950 119,198 +0.42(+7.59%)
Jul 29, 2009 5.780 5.900 5.510 5.530 107,234 -0.35(-5.95%)
Jul 28, 2009 5.700 5.890 5.500 5.880 162,105 +0.19(+3.34%)
Jul 27, 2009 5.705 5.920 5.550 5.690 103,758 -0.03(-0.52%)
Jul 24, 2009 5.550 5.770 5.500 5.720 128,707 +0.14(+2.51%)
Jul 23, 2009 5.740 5.830 5.500 5.580 147,132 -0.22(-3.79%)
Jul 22, 2009 5.780 5.900 5.670 5.800 176,493 -0.09(-1.53%)
Jul 21, 2009 5.870 5.950 5.760 5.890 108,195 -0.01(-0.17%)
Jul 20, 2009 5.820 5.980 5.670 5.900 142,526 +0.00(+0.00%)
Jul 17, 2009 5.990 6.040 5.730 5.900 95,043 -0.03(-0.51%)
Jul 16, 2009 5.900 5.990 5.700 5.930 155,484 -0.04(-0.67%)
Jul 15, 2009 5.590 5.980 5.510 5.970 161,705 +0.39(+6.99%)
Jul 14, 2009 5.700 5.760 5.380 5.580 115,914 -0.04(-0.71%)
Jul 13, 2009 5.500 5.920 5.430 5.620 43,205 -0.23(-3.93%)
Jul 10, 2009 5.390 5.880 5.280 5.850 161,954 +0.47(+8.74%)
Jul 09, 2009 5.580 5.580 5.190 5.380 143,635 -0.18(-3.24%)
Jul 08, 2009 5.600 5.610 5.230 5.560 102,764 +0.01(+0.18%)
Jul 07, 2009 5.740 5.740 5.500 5.550 147,316 -0.34(-5.77%)
Jul 06, 2009 6.150 6.270 5.660 5.890 281,020 -0.37(-5.91%)
Jul 02, 2009 6.600 6.600 5.970 6.260 248,177 -0.37(-5.58%)
Jul 01, 2009 6.580 6.810 6.380 6.630 238,466 +0.19(+2.95%)
Jun 30, 2009 6.640 6.730 6.260 6.440 262,310 -0.18(-2.72%)
Jun 29, 2009 7.300 7.470 6.560 6.620 280,886 -0.72(-9.81%)
Jun 26, 2009 7.180 8.100 6.960 7.340 1,052,114 +0.70(+10.54%)
Jun 25, 2009 6.390 6.700 6.250 6.640 257,497 +0.18(+2.79%)
Jun 24, 2009 6.530 6.650 6.440 6.460 46,733 +0.03(+0.47%)
Jun 23, 2009 6.570 6.610 6.280 6.430 87,297 -0.10(-1.53%)
Jun 22, 2009 6.670 6.720 6.300 6.530 81,526 -0.12(-1.80%)
Jun 19, 2009 6.790 6.820 6.350 6.650 76,405 +0.04(+0.61%)
Jun 18, 2009 6.760 6.850 6.540 6.610 75,003 -0.22(-3.22%)
Jun 17, 2009 6.960 7.260 6.590 6.830 155,095 -0.17(-2.43%)
Jun 16, 2009 6.900 7.060 6.820 7.000 166,145 +0.07(+1.01%)
Jun 15, 2009 6.890 7.010 6.640 6.930 166,484 -0.12(-1.70%)
Jun 12, 2009 7.040 7.240 6.800 7.050 333,524 +0.05(+0.71%)
Jun 11, 2009 7.020 7.480 6.780 7.000 239,198 -0.42(-5.66%)
Jun 10, 2009 7.590 7.640 7.180 7.420 204,203 -0.08(-1.07%)
Jun 09, 2009 7.320 7.600 7.150 7.500 119,279 +0.19(+2.60%)
Jun 08, 2009 6.930 7.350 6.660 7.310 234,544 +0.29(+4.13%)
Jun 05, 2009 6.650 7.080 6.490 7.020 320,047 +0.53(+8.17%)
Jun 04, 2009 6.560 7.000 6.460 6.490 323,649 -0.13(-1.96%)
Jun 03, 2009 6.600 6.780 6.330 6.620 187,619 +0.03(+0.46%)
Jun 02, 2009 6.670 6.670 6.260 6.590 165,773 -0.01(-0.15%)
Jun 01, 2009 6.760 6.760 6.400 6.600 235,276 -0.08(-1.27%)
May 29, 2009 6.780 6.830 6.500 6.685 152,210 -0.10(-1.40%)
May 28, 2009 6.620 6.820 6.270 6.780 182,917 +0.20(+3.04%)
May 27, 2009 5.750 6.730 5.680 6.580 424,366 +0.81(+14.04%)
May 26, 2009 5.460 5.840 5.300 5.770 183,611 +0.47(+8.87%)
May 22, 2009 5.550 5.550 5.250 5.300 92,894 -0.03(-0.56%)
May 21, 2009 5.310 5.440 4.930 5.330 148,369 -0.03(-0.56%)
May 20, 2009 5.400 5.580 5.250 5.360 115,269 +0.07(+1.32%)
May 19, 2009 5.510 5.580 4.990 5.290 367,691 -0.50(-8.64%)
May 18, 2009 5.650 5.890 5.630 5.790 165,035 +0.17(+3.02%)
May 15, 2009 5.890 5.890 5.230 5.620 235,938 -0.10(-1.75%)
May 14, 2009 5.960 6.030 5.720 5.720 121,229 -0.32(-5.30%)
May 13, 2009 6.070 6.200 5.880 6.040 78,720 -0.14(-2.27%)
May 12, 2009 6.260 6.520 6.170 6.180 49,003 -0.11(-1.75%)
May 11, 2009 5.990 6.390 5.720 6.290 159,960 +0.21(+3.45%)
May 08, 2009 6.170 6.390 5.970 6.080 99,486 +0.04(+0.66%)
May 07, 2009 6.500 6.680 5.990 6.040 289,994 -0.46(-7.08%)
May 06, 2009 6.600 6.710 6.310 6.500 219,834 +0.00(+0.00%)
May 05, 2009 6.790 6.790 6.400 6.500 255,908 -0.30(-4.41%)
May 04, 2009 5.930 7.000 5.800 6.800 302,208 +1.00(+17.24%)
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.