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

Salem Media Grp Inc (NQ: SALM )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 18, 2024 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 (%)
Oct 31, 2008 0.6228 0.7092 0.5550 0.6475 204,045 +0.05(+8.25%)
Oct 30, 2008 0.5889 0.6289 0.5889 0.5982 10,811 +0.07(+12.79%)
Oct 29, 2008 0.6167 0.6167 0.5303 0.5303 37,382 -0.04(-7.53%)
Oct 28, 2008 0.5858 0.5920 0.5673 0.5735 51,323 -0.02(-4.12%)
Oct 27, 2008 0.5550 0.5982 0.5242 0.5982 151,903 +0.06(+10.23%)
Oct 24, 2008 0.5953 0.5953 0.5365 0.5427 68,866 -0.01(-2.22%)
Oct 23, 2008 0.6290 0.6290 0.5550 0.5550 13,452 -0.04(-7.22%)
Oct 22, 2008 0.6537 0.6537 0.5858 0.5982 42,119 -0.05(-8.37%)
Oct 21, 2008 0.6845 0.6968 0.6290 0.6528 27,615 -0.04(-5.48%)
Oct 20, 2008 0.6845 0.8387 0.6845 0.6907 23,093 +0.01(+0.90%)
Oct 17, 2008 0.6413 0.7215 0.6358 0.6845 34,350 +0.06(+8.82%)
Oct 16, 2008 0.6722 0.7277 0.6167 0.6290 38,188 -0.05(-7.27%)
Oct 15, 2008 0.7215 0.7585 0.6783 0.6783 15,972 -0.03(-4.35%)
Oct 14, 2008 0.8325 0.9250 0.7092 0.7092 366,030 -0.01(-1.71%)
Oct 13, 2008 0.7708 0.7708 0.6660 0.7215 13,305 +0.10(+15.84%)
Oct 10, 2008 0.5920 0.6907 0.5858 0.6228 38,237 -0.01(-0.98%)
Oct 09, 2008 0.6167 0.6598 0.6167 0.6290 514,658 +0.01(+2.00%)
Oct 08, 2008 0.6722 0.6722 0.5858 0.6167 60,347 -0.07(-9.91%)
Oct 07, 2008 0.8078 0.8220 0.6845 0.6845 37,895 -0.05(-6.72%)
Oct 06, 2008 0.6475 0.7400 0.5797 0.7338 86,124 +0.10(+16.67%)
Oct 03, 2008 0.6537 0.7092 0.6228 0.6290 79,109 -0.02(-2.86%)
Oct 02, 2008 0.7400 0.7400 0.6475 0.6475 64,074 -0.08(-11.02%)
Oct 01, 2008 1.055 1.055 0.7277 0.7277 80,805 -0.04(-5.60%)
Sep 30, 2008 0.8633 0.9188 0.7708 0.7708 96,574 -0.09(-10.71%)
Sep 29, 2008 0.9312 0.9312 0.8325 0.8633 32,921 +0.00(+0.00%)
Sep 26, 2008 0.8942 0.9188 0.8633 0.8633 84,848 -0.01(-0.71%)
Sep 25, 2008 0.8633 1.048 0.8633 0.8695 67,902 -0.20(-18.97%)
Sep 24, 2008 1.172 1.172 1.055 1.073 12,074 -0.10(-8.42%)
Sep 23, 2008 1.092 1.221 1.092 1.172 44,220 +0.01(+0.53%)
Sep 22, 2008 1.079 1.172 1.079 1.166 43,259 +0.17(+17.39%)
Sep 19, 2008 1.209 1.215 0.9928 0.9928 21,961 +0.08(+8.78%)
Sep 18, 2008 1.005 1.005 0.8633 0.9127 32,691 +0.01(+1.37%)
Sep 17, 2008 0.9373 0.9373 0.9003 0.9003 6,788 -0.12(-11.51%)
Sep 16, 2008 0.9250 1.079 0.9250 1.018 24,508 +0.06(+5.77%)
Sep 15, 2008 0.9682 1.024 0.9620 0.9620 9,721 -0.01(-1.27%)
Sep 12, 2008 1.005 1.005 0.9682 0.9743 14,756 -0.02(-2.47%)
Sep 11, 2008 1.110 1.110 0.9990 0.9990 41,269 -0.01(-1.22%)
Sep 10, 2008 1.018 1.030 1.011 1.011 1,945 -0.05(-4.65%)
Sep 09, 2008 1.085 1.116 1.042 1.061 22,702 +0.00(+0.00%)
Sep 08, 2008 1.104 1.104 1.055 1.061 13,134 -0.01(-1.15%)
Sep 05, 2008 1.079 1.116 1.030 1.073 19,378 -0.04(-3.33%)
Sep 04, 2008 1.135 1.135 1.085 1.110 9,685 +0.00(+0.00%)
Sep 03, 2008 1.153 1.153 1.110 1.110 15,614 -0.04(-3.74%)
Sep 02, 2008 1.172 1.221 1.104 1.153 44,045 -0.02(-1.58%)
Aug 29, 2008 1.098 1.227 1.098 1.172 16,094 +0.09(+8.57%)
Aug 28, 2008 1.048 1.196 1.036 1.079 34,934 +0.06(+6.06%)
Aug 27, 2008 1.129 1.129 0.9928 1.018 57,325 -0.11(-9.84%)
Aug 26, 2008 1.129 1.165 1.116 1.129 15,843 -0.01(-0.54%)
Aug 25, 2008 1.129 1.186 1.129 1.135 28,895 +0.01(+0.55%)
Aug 22, 2008 1.141 1.166 1.122 1.129 17,655 -0.01(-1.08%)
Aug 21, 2008 1.190 1.449 1.141 1.141 41,491 -0.03(-2.63%)
Aug 20, 2008 1.233 1.240 1.172 1.172 34,799 -0.07(-5.94%)
Aug 19, 2008 1.252 1.314 1.233 1.246 97,991 +0.00(+0.00%)
Aug 18, 2008 1.215 1.505 1.172 1.246 116,391 +0.05(+4.12%)
Aug 15, 2008 1.159 1.227 1.147 1.196 70,061 +0.06(+5.44%)
Aug 14, 2008 1.036 1.135 1.011 1.135 39,158 +0.10(+10.18%)
Aug 13, 2008 1.011 1.048 0.9928 1.030 18,525 +0.04(+3.73%)
Aug 12, 2008 0.9620 1.048 0.9620 0.9928 33,614 +0.03(+3.21%)
Aug 11, 2008 0.9867 1.369 0.9312 0.9620 84,050 -0.09(-8.24%)
Aug 08, 2008 1.079 1.116 1.005 1.048 40,137 +0.03(+3.03%)
Aug 07, 2008 1.036 1.055 0.9990 1.018 29,132 +0.00(+0.00%)
Aug 06, 2008 0.9990 1.042 0.9990 1.018 30,082 -0.04(-3.51%)
Aug 05, 2008 1.079 1.080 1.036 1.055 37,556 -0.01(-1.16%)
Aug 04, 2008 0.9867 1.141 0.9805 1.067 63,177 +0.10(+10.90%)
Aug 01, 2008 0.9928 1.040 0.9620 0.9620 33,320 +0.00(+0.00%)
Jul 31, 2008 0.9991 1.005 0.9497 0.9620 27,237 -0.03(-3.11%)
Jul 30, 2008 0.9312 1.024 0.9312 0.9928 68,186 -0.04(-4.17%)
Jul 29, 2008 1.036 1.178 0.9435 1.036 36,696 +0.06(+5.66%)
Jul 28, 2008 1.018 1.036 0.9558 0.9805 27,348 -0.02(-1.85%)
Jul 25, 2008 1.024 1.221 0.9928 0.9990 54,725 -0.01(-0.61%)
Jul 24, 2008 1.042 1.055 0.9743 1.005 39,531 -0.09(-8.43%)
Jul 23, 2008 0.9558 1.129 0.9003 1.098 93,141 +0.14(+14.84%)
Jul 22, 2008 0.9003 0.9682 0.8818 0.9558 43,150 +0.02(+2.65%)
Jul 21, 2008 0.8818 0.9497 0.8633 0.9312 46,434 +0.04(+4.86%)
Jul 18, 2008 0.8263 1.110 0.8140 0.8880 60,837 +0.04(+4.35%)
Jul 17, 2008 0.8818 0.9682 0.8325 0.8510 124,074 -0.04(-4.83%)
Jul 16, 2008 0.9312 0.9373 0.8078 0.8942 135,750 -0.04(-4.61%)
Jul 15, 2008 0.9250 0.9620 0.9250 0.9373 90,133 -0.01(-0.65%)
Jul 14, 2008 0.9682 1.048 0.9250 0.9435 87,597 -0.03(-3.16%)
Jul 11, 2008 0.9312 1.061 0.9312 0.9743 57,704 +0.03(+3.27%)
Jul 10, 2008 0.9312 0.9435 0.9250 0.9435 36,312 +0.00(+0.00%)
Jul 09, 2008 0.9990 1.024 0.9250 0.9435 50,833 -0.07(-7.27%)
Jul 08, 2008 0.9882 1.036 0.9435 1.018 87,627 +0.07(+7.14%)
Jul 07, 2008 1.018 1.067 0.9250 0.9497 136,600 -0.07(-6.67%)
Jul 04, 2008 1.178 1.178 0.9990 1.018 53,305 +0.00(+0.00%)
Jul 03, 2008 1.178 1.178 0.9990 1.018 53,305 -0.17(-14.51%)
Jul 02, 2008 0.9743 1.258 0.9743 1.190 200,762 +0.25(+26.14%)
Jul 01, 2008 1.184 1.190 0.7400 0.9435 511,296 -0.27(-22.34%)
Jun 30, 2008 1.209 1.264 1.203 1.215 80,655 +0.01(+1.03%)
Jun 27, 2008 1.203 1.233 1.190 1.203 1,653,060 -0.02(-2.01%)
Jun 26, 2008 1.116 1.252 1.116 1.227 172,333 +0.08(+6.99%)
Jun 25, 2008 1.221 1.221 1.067 1.147 119,768 -0.05(-4.12%)
Jun 24, 2008 1.233 1.264 1.196 1.196 84,945 -0.04(-3.00%)
Jun 23, 2008 1.258 1.326 1.233 1.233 115,045 +0.00(+0.00%)
Jun 20, 2008 1.338 1.418 1.209 1.233 275,689 -0.13(-9.50%)
Jun 19, 2008 1.314 1.480 1.314 1.363 135,098 +0.03(+2.31%)
Jun 18, 2008 1.425 1.431 1.332 1.332 122,130 -0.12(-8.09%)
Jun 17, 2008 1.418 1.480 1.418 1.449 52,541 +0.02(+1.73%)
Jun 16, 2008 1.443 1.455 1.394 1.425 99,322 -0.04(-2.94%)
Jun 13, 2008 1.369 1.480 1.369 1.468 47,355 +0.11(+8.18%)
Jun 12, 2008 1.332 1.406 1.332 1.357 69,125 +0.02(+1.85%)
Jun 11, 2008 1.418 1.536 1.332 1.332 59,655 -0.10(-6.90%)
Jun 10, 2008 1.418 1.449 1.418 1.431 23,365 -0.02(-1.28%)
Jun 09, 2008 1.480 1.486 1.394 1.449 64,268 -0.04(-2.89%)
Jun 06, 2008 1.616 1.616 1.492 1.492 56,918 -0.15(-9.36%)
Jun 05, 2008 1.505 1.690 1.505 1.647 115,892 +0.17(+11.25%)
Jun 04, 2008 1.418 1.542 1.375 1.480 175,628 +0.06(+3.90%)
Jun 03, 2008 1.443 1.487 1.412 1.425 95,105 -0.04(-2.53%)
Jun 02, 2008 1.542 1.579 1.418 1.462 280,744 -0.06(-4.05%)
May 30, 2008 1.575 1.585 1.474 1.523 216,682 -0.10(-6.44%)
May 29, 2008 1.622 1.646 1.597 1.628 54,334 +0.00(+0.00%)
May 28, 2008 1.647 1.665 1.628 1.628 74,087 +0.01(+0.76%)
May 27, 2008 1.480 1.696 1.462 1.616 183,714 +0.12(+8.26%)
May 26, 2008 1.603 1.628 1.418 1.492 95,985 +0.00(+0.00%)
May 23, 2008 1.603 1.628 1.418 1.492 95,985 -0.12(-7.63%)
May 22, 2008 1.616 1.659 1.573 1.616 66,735 +0.01(+0.77%)
May 21, 2008 1.677 1.696 1.579 1.603 110,419 -0.06(-3.35%)
May 20, 2008 1.696 1.727 1.653 1.659 63,602 -0.04(-2.18%)
May 19, 2008 1.788 1.832 1.610 1.696 152,195 -0.08(-4.51%)
May 16, 2008 1.856 1.856 1.739 1.776 141,969 -0.08(-4.32%)
May 15, 2008 1.850 1.936 1.827 1.856 101,173 +0.02(+1.35%)
May 14, 2008 1.869 1.912 1.832 1.832 174,365 -0.03(-1.66%)
May 13, 2008 1.992 1.992 1.850 1.862 90,251 -0.12(-6.21%)
May 12, 2008 2.023 2.035 1.961 1.986 63,843 +0.04(+1.90%)
May 09, 2008 1.881 2.097 1.881 1.949 79,119 +0.03(+1.61%)
May 08, 2008 1.875 1.967 1.850 1.918 60,338 -0.01(-0.32%)
May 07, 2008 2.017 2.017 1.912 1.924 58,239 -0.09(-4.29%)
May 06, 2008 2.004 2.047 1.918 2.010 74,384 -0.01(-0.31%)
May 05, 2008 2.004 2.091 1.986 2.017 173,665 +0.02(+1.24%)
May 02, 2008 2.078 2.134 1.973 1.992 58,427 -0.07(-3.58%)
May 01, 2008 2.078 2.078 2.004 2.066 78,989 -0.03(-1.47%)
Apr 30, 2008 2.091 2.097 2.054 2.097 117,160 +0.02(+0.89%)
Apr 29, 2008 2.091 2.097 2.035 2.078 80,890 -0.01(-0.59%)
Apr 28, 2008 2.115 2.128 2.066 2.091 99,963 -0.02(-1.17%)
Apr 25, 2008 2.097 2.183 2.072 2.115 106,444 +0.02(+1.18%)
Apr 24, 2008 2.091 2.103 2.035 2.091 51,383 +0.01(+0.30%)
Apr 23, 2008 2.078 2.134 2.054 2.084 82,143 +0.00(+0.00%)
Apr 22, 2008 2.374 2.380 2.035 2.084 89,385 -0.28(-11.75%)
Apr 21, 2008 2.350 2.405 2.337 2.362 63,542 +0.02(+0.79%)
Apr 18, 2008 2.251 2.380 2.109 2.343 71,386 +0.09(+3.83%)
Apr 17, 2008 2.134 2.350 2.091 2.257 87,790 +0.15(+7.02%)
Apr 16, 2008 2.091 2.183 2.010 2.109 56,627 +0.04(+2.09%)
Apr 15, 2008 2.189 2.313 2.010 2.066 156,482 -0.10(-4.83%)
Apr 14, 2008 2.467 2.467 2.054 2.171 243,813 -0.32(-12.87%)
Apr 11, 2008 2.621 2.621 2.399 2.491 108,765 -0.17(-6.26%)
Apr 10, 2008 2.547 2.720 2.522 2.658 224,880 +0.10(+3.86%)
Apr 09, 2008 2.559 2.634 2.553 2.559 54,921 +0.01(+0.48%)
Apr 08, 2008 2.547 2.630 2.528 2.547 84,827 -0.02(-0.96%)
Apr 07, 2008 2.652 2.652 2.535 2.572 74,149 -0.07(-2.57%)
Apr 04, 2008 2.757 2.757 2.516 2.639 100,179 -0.10(-3.82%)
Apr 03, 2008 2.868 2.948 2.732 2.744 94,881 -0.17(-5.72%)
Apr 02, 2008 2.631 2.911 2.473 2.911 125,858 +0.31(+11.85%)
Apr 01, 2008 2.528 2.633 2.510 2.602 24,011 +0.13(+5.24%)
Mar 31, 2008 2.559 2.559 2.300 2.473 76,296 -0.10(-4.07%)
Mar 28, 2008 2.547 2.627 2.485 2.578 33,557 -0.06(-2.34%)
Mar 27, 2008 2.658 2.683 2.565 2.639 35,071 -0.01(-0.46%)
Mar 26, 2008 2.720 2.720 2.491 2.652 61,388 -0.07(-2.49%)
Mar 25, 2008 2.738 2.744 2.553 2.720 168,745 +0.01(+0.46%)
Mar 24, 2008 2.405 2.713 2.405 2.707 82,479 +0.33(+14.03%)
Mar 21, 2008 2.257 2.405 2.146 2.374 256,579 +0.00(+0.00%)
Mar 20, 2008 2.257 2.405 2.146 2.374 256,579 +0.18(+8.15%)
Mar 19, 2008 2.152 2.220 2.072 2.195 68,287 +0.06(+2.89%)
Mar 18, 2008 2.060 2.171 2.004 2.134 200,345 +0.13(+6.46%)
Mar 17, 2008 1.906 2.054 1.813 2.004 98,562 +0.04(+2.20%)
Mar 14, 2008 2.109 2.251 1.961 1.961 132,380 -0.12(-5.92%)
Mar 13, 2008 2.054 2.103 1.881 2.084 103,848 +0.00(+0.00%)
Mar 12, 2008 2.097 2.115 1.992 2.084 59,253 -0.02(-0.88%)
Mar 11, 2008 1.869 2.134 1.869 2.103 59,183 +0.29(+15.99%)
Mar 10, 2008 1.850 1.875 1.813 1.813 53,587 -0.02(-1.01%)
Mar 07, 2008 1.782 1.856 1.727 1.832 104,503 +0.02(+1.37%)
Mar 06, 2008 1.980 2.035 1.807 1.807 69,360 -0.18(-9.01%)
Mar 05, 2008 2.047 2.158 1.967 1.986 64,521 +0.00(+0.00%)
Mar 04, 2008 2.035 2.054 1.973 1.986 171,957 -0.06(-3.01%)
Mar 03, 2008 2.041 2.103 1.961 2.047 155,767 +0.01(+0.61%)
Feb 29, 2008 2.078 2.146 2.035 2.035 58,998 -0.07(-3.51%)
Feb 28, 2008 2.158 2.177 2.054 2.109 170,629 -0.06(-2.84%)
Feb 27, 2008 2.158 2.189 2.142 2.171 73,573 -0.01(-0.28%)
Feb 26, 2008 2.180 2.189 2.152 2.177 70,828 +0.00(+0.00%)
Feb 25, 2008 2.195 2.220 2.128 2.177 78,555 +0.04(+2.02%)
Feb 22, 2008 2.177 2.177 2.084 2.134 104,291 -0.03(-1.42%)
Feb 21, 2008 2.208 2.319 2.140 2.165 62,778 +0.00(+0.00%)
Feb 20, 2008 2.171 2.214 2.115 2.165 168,253 -0.02(-0.85%)
Feb 19, 2008 2.350 2.430 2.165 2.183 74,681 -0.13(-5.60%)
Feb 18, 2008 2.442 2.442 2.288 2.313 62,960 +0.00(+0.00%)
Feb 15, 2008 2.442 2.442 2.288 2.313 62,960 -0.16(-6.48%)
Feb 14, 2008 2.319 2.479 2.288 2.473 66,287 +0.07(+2.82%)
Feb 13, 2008 2.461 2.461 2.368 2.405 32,159 -0.02(-1.02%)
Feb 12, 2008 2.430 2.436 2.313 2.430 88,964 +0.02(+0.77%)
Feb 11, 2008 2.430 2.448 2.325 2.411 36,346 +0.03(+1.30%)
Feb 08, 2008 2.479 2.516 2.331 2.380 69,537 -0.11(-4.46%)
Feb 07, 2008 2.467 2.602 2.467 2.491 77,006 +0.02(+0.75%)
Feb 06, 2008 2.491 2.763 2.467 2.473 100,736 +0.01(+0.25%)
Feb 05, 2008 2.467 2.510 2.448 2.467 143,102 -0.03(-1.23%)
Feb 04, 2008 2.498 2.602 2.498 2.498 111,390 +0.04(+1.76%)
Feb 01, 2008 2.380 2.461 2.313 2.454 103,558 +0.13(+5.57%)
Jan 31, 2008 2.313 2.424 2.195 2.325 441,549 -0.01(-0.26%)
Jan 30, 2008 2.380 2.430 2.325 2.331 104,380 -0.04(-1.82%)
Jan 29, 2008 2.362 2.430 2.319 2.374 110,182 +0.07(+2.94%)
Jan 28, 2008 2.380 2.485 2.288 2.306 131,367 -0.07(-3.11%)
Jan 25, 2008 2.442 2.504 2.356 2.380 115,563 -0.02(-1.03%)
Jan 24, 2008 2.417 2.491 2.374 2.405 83,520 +0.00(+0.00%)
Jan 23, 2008 2.362 2.461 2.294 2.405 191,685 -0.02(-0.76%)
Jan 22, 2008 2.337 2.504 2.319 2.424 57,584 -0.01(-0.25%)
Jan 21, 2008 2.417 2.553 2.350 2.430 94,107 +0.00(+0.00%)
Jan 18, 2008 2.417 2.553 2.350 2.430 94,107 -0.02(-1.01%)
Jan 17, 2008 2.559 2.707 2.436 2.454 62,691 -0.09(-3.63%)
Jan 16, 2008 2.498 2.676 2.498 2.547 131,471 +0.05(+1.98%)
Jan 15, 2008 2.510 2.701 2.399 2.498 134,046 -0.04(-1.46%)
Jan 14, 2008 2.590 2.806 2.479 2.535 151,671 -0.06(-2.14%)
Jan 11, 2008 2.670 2.911 2.313 2.590 226,201 -0.10(-3.67%)
Jan 10, 2008 2.837 3.065 2.658 2.689 211,668 -0.17(-5.83%)
Jan 09, 2008 3.083 3.244 2.837 2.855 120,781 -0.24(-7.77%)
Jan 08, 2008 3.552 3.651 3.096 3.096 97,874 -0.44(-12.54%)
Jan 07, 2008 3.614 3.675 3.509 3.540 48,874 -0.01(-0.35%)
Jan 04, 2008 3.768 3.801 3.552 3.552 86,233 -0.31(-8.13%)
Jan 03, 2008 4.175 4.193 3.867 3.867 48,965 -0.30(-7.25%)
Jan 02, 2008 4.064 4.403 3.947 4.169 77,627 +0.10(+2.58%)
Jan 01, 2008 4.181 4.372 3.941 4.064 83,115 +0.00(+0.00%)
Dec 31, 2007 4.181 4.372 3.941 4.064 83,115 -0.16(-3.80%)
Dec 28, 2007 4.224 4.348 4.224 4.224 74,387 +0.00(+0.00%)
Dec 27, 2007 4.280 4.317 4.163 4.224 40,121 -0.09(-2.14%)
Dec 26, 2007 4.292 4.409 4.292 4.317 73,017 -0.05(-1.13%)
Dec 24, 2007 4.341 4.397 4.249 4.366 47,326 +0.05(+1.14%)
Dec 21, 2007 4.409 4.465 4.261 4.317 118,670 -0.01(-0.14%)
Dec 20, 2007 4.415 4.477 4.298 4.323 49,958 -0.04(-0.85%)
Dec 19, 2007 4.317 4.434 4.230 4.360 43,059 +0.04(+1.00%)
Dec 18, 2007 4.206 4.354 4.033 4.317 162,636 +0.17(+4.17%)
Dec 17, 2007 4.095 4.230 4.008 4.144 44,133 +0.01(+0.30%)
Dec 14, 2007 4.249 4.280 4.107 4.132 53,102 -0.19(-4.42%)
Dec 13, 2007 4.255 4.323 4.089 4.323 40,846 +0.04(+1.01%)
Dec 12, 2007 4.261 4.409 4.144 4.280 65,746 +0.14(+3.27%)
Dec 11, 2007 4.311 4.434 4.082 4.144 83,389 -0.14(-3.17%)
Dec 10, 2007 4.218 4.434 4.218 4.280 62,373 +0.10(+2.36%)
Dec 07, 2007 4.403 4.403 4.175 4.181 51,107 -0.21(-4.78%)
Dec 06, 2007 4.175 4.415 4.175 4.391 72,958 +0.22(+5.17%)
Dec 05, 2007 4.440 4.440 4.101 4.175 83,882 -0.19(-4.38%)
Dec 04, 2007 4.631 4.761 4.366 4.366 99,760 -0.44(-9.11%)
Dec 03, 2007 4.909 4.933 4.711 4.804 39,703 -0.13(-2.62%)
Nov 30, 2007 4.841 5.088 4.773 4.933 182,752 +0.18(+3.76%)
Nov 29, 2007 4.859 4.933 4.736 4.755 190,001 -0.10(-2.16%)
Nov 28, 2007 4.866 5.014 4.748 4.859 90,248 +0.06(+1.16%)
Nov 27, 2007 4.761 4.829 4.674 4.804 119,237 +0.04(+0.78%)
Nov 26, 2007 4.921 4.933 4.693 4.767 149,449 -0.17(-3.37%)
Nov 23, 2007 4.841 4.958 4.748 4.933 76,150 +0.14(+2.96%)
Nov 21, 2007 4.773 4.835 4.644 4.792 55,625 +0.00(+0.00%)
Nov 20, 2007 4.607 4.909 4.563 4.792 64,088 +0.17(+3.74%)
Nov 19, 2007 4.687 4.693 4.563 4.619 78,462 -0.11(-2.35%)
Nov 16, 2007 4.625 4.792 4.567 4.730 53,803 +0.12(+2.54%)
Nov 15, 2007 4.767 4.792 4.502 4.613 159,704 -0.19(-3.86%)
Nov 14, 2007 5.007 5.007 4.779 4.798 117,522 -0.13(-2.63%)
Nov 13, 2007 4.927 4.977 4.681 4.927 101,980 +0.04(+0.88%)
Nov 12, 2007 4.637 5.057 4.594 4.884 122,487 +0.22(+4.76%)
Nov 09, 2007 4.884 4.884 4.496 4.662 61,855 -0.28(-5.62%)
Nov 08, 2007 4.779 5.038 4.354 4.940 168,733 +0.29(+6.23%)
Nov 07, 2007 4.674 4.785 4.631 4.650 47,340 -0.15(-3.08%)
Nov 06, 2007 4.742 4.810 4.625 4.798 186,965 +0.14(+2.91%)
Nov 05, 2007 4.718 4.730 4.625 4.662 58,280 -0.10(-2.07%)
Nov 02, 2007 4.841 4.866 4.674 4.761 112,131 -0.08(-1.66%)
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.