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

Salem Media Grp Inc (NQ: SALM )

0.2609 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 (%)
Sep 30, 2009 1.400 1.431 1.357 1.394 50,154 +0.01(+0.89%)
Sep 29, 2009 1.357 1.388 1.351 1.381 262,823 +0.01(+0.85%)
Sep 28, 2009 1.400 1.431 1.307 1.370 91,725 -0.06(-4.27%)
Sep 25, 2009 1.381 1.474 1.357 1.431 55,672 +0.01(+0.87%)
Sep 24, 2009 1.536 1.536 1.406 1.418 161,504 -0.13(-8.37%)
Sep 23, 2009 1.616 1.659 1.492 1.548 92,783 -0.08(-5.12%)
Sep 22, 2009 1.665 1.745 1.603 1.631 39,172 -0.03(-2.02%)
Sep 21, 2009 1.665 1.690 1.616 1.665 128,957 -0.09(-4.93%)
Sep 18, 2009 1.640 1.832 1.634 1.751 152,663 +0.12(+7.58%)
Sep 17, 2009 1.696 1.696 1.603 1.628 65,347 -0.04(-2.58%)
Sep 16, 2009 1.912 1.918 1.659 1.671 186,973 -0.22(-11.73%)
Sep 15, 2009 2.134 2.146 1.832 1.893 141,301 -0.20(-9.71%)
Sep 14, 2009 1.875 2.152 1.875 2.097 174,670 +0.20(+10.75%)
Sep 11, 2009 1.955 1.955 1.788 1.893 35,503 -0.03(-1.60%)
Sep 10, 2009 1.832 1.924 1.795 1.924 25,759 +0.07(+3.65%)
Sep 09, 2009 1.949 1.973 1.856 1.856 60,122 -0.06(-2.90%)
Sep 08, 2009 1.930 1.973 1.856 1.912 103,900 +0.07(+4.03%)
Sep 04, 2009 1.696 1.899 1.684 1.838 88,967 +0.11(+6.43%)
Sep 03, 2009 1.671 1.739 1.603 1.727 84,559 +0.03(+1.82%)
Sep 02, 2009 1.696 1.696 1.573 1.696 39,768 +0.02(+1.10%)
Sep 01, 2009 1.591 1.782 1.591 1.677 175,186 +0.04(+2.64%)
Aug 31, 2009 1.603 1.677 1.499 1.634 116,742 +0.00(+0.00%)
Aug 28, 2009 1.671 1.696 1.486 1.634 80,192 -0.09(-5.02%)
Aug 27, 2009 1.628 1.729 1.418 1.721 136,381 +0.10(+6.49%)
Aug 26, 2009 1.764 1.875 1.542 1.616 127,417 -0.11(-6.43%)
Aug 25, 2009 1.511 1.850 1.394 1.727 327,940 +0.25(+16.67%)
Aug 24, 2009 1.264 1.684 1.233 1.480 177,325 +0.21(+16.50%)
Aug 21, 2009 1.289 1.338 1.264 1.270 83,869 +0.01(+0.49%)
Aug 20, 2009 1.246 1.277 1.233 1.264 44,358 +0.02(+1.48%)
Aug 19, 2009 1.227 1.264 1.227 1.246 16,658 +0.01(+0.50%)
Aug 18, 2009 1.110 1.240 1.110 1.240 58,907 +0.15(+13.56%)
Aug 17, 2009 1.073 1.147 1.030 1.092 53,350 -0.05(-4.32%)
Aug 14, 2009 1.141 1.153 1.079 1.141 36,781 +0.00(+0.00%)
Aug 13, 2009 1.289 1.289 1.110 1.141 69,939 -0.12(-9.76%)
Aug 12, 2009 1.110 1.289 1.067 1.264 95,288 +0.10(+9.04%)
Aug 11, 2009 1.129 1.172 1.018 1.159 53,695 +0.14(+13.25%)
Aug 10, 2009 0.8263 1.159 0.8202 1.024 102,249 +0.19(+22.96%)
Aug 07, 2009 0.7893 0.8510 0.7277 0.8325 63,871 -0.06(-6.90%)
Aug 06, 2009 0.8017 0.8942 0.7832 0.8942 68,990 +0.00(+0.00%)
Aug 05, 2009 0.7092 0.8942 0.6907 0.8942 93,284 +0.22(+33.30%)
Aug 04, 2009 0.6167 0.6907 0.6167 0.6708 47,958 +0.05(+8.78%)
Aug 03, 2009 0.5242 0.6228 0.5242 0.6167 83,476 +0.09(+16.28%)
Jul 31, 2009 0.5242 0.5550 0.4933 0.5303 43,369 -0.02(-4.43%)
Jul 30, 2009 0.5550 0.5550 0.5549 0.5549 3,455 -0.01(-1.11%)
Jul 29, 2009 0.5550 0.5612 0.5550 0.5612 2,108 +0.01(+1.11%)
Jul 28, 2009 0.5488 0.5550 0.5488 0.5550 6,324 +0.01(+2.27%)
Jul 27, 2009 0.4996 0.5427 0.4933 0.5427 18,161 -0.02(-4.35%)
Jul 24, 2009 0.5673 0.5734 0.5673 0.5673 648 +0.02(+3.37%)
Jul 23, 2009 0.5180 0.5550 0.5179 0.5488 18,804 +0.04(+8.54%)
Jul 22, 2009 0.4933 0.5057 0.4933 0.5057 5,237 +0.00(+0.00%)
Jul 21, 2009 0.4936 0.5057 0.4933 0.5057 11,837 +0.00(+0.00%)
Jul 20, 2009 0.4748 0.5118 0.4748 0.5057 4,806 -0.01(-2.38%)
Jul 16, 2009 0.5180 0.5180 0.5180 0.5180 17,999 -0.01(-1.16%)
Jul 15, 2009 0.4462 0.5242 0.4378 0.5241 24,930 +0.09(+19.70%)
Jul 14, 2009 0.4563 0.4563 0.4317 0.4378 43,134 +0.02(+4.41%)
Jul 13, 2009 0.4193 0.4193 0.4193 0.4193 1,135 +0.02(+4.62%)
Jul 10, 2009 0.4440 0.4440 0.4008 0.4008 45,048 -0.05(-11.08%)
Jul 09, 2009 0.4810 0.4866 0.4508 0.4508 39,291 -0.03(-6.28%)
Jul 08, 2009 0.4995 0.4995 0.4809 0.4810 20,594 -0.03(-6.01%)
Jul 07, 2009 0.5242 0.5242 0.5118 0.5118 14,918 -0.04(-7.78%)
Jul 06, 2009 0.5549 0.5549 0.5549 0.5549 1,621 -0.00(-0.01%)
Jul 02, 2009 0.5365 0.5550 0.5365 0.5550 324 -0.02(-4.26%)
Jul 01, 2009 0.5920 0.5920 0.5612 0.5797 3,405 -0.01(-2.08%)
Jun 30, 2009 0.5858 0.5920 0.5551 0.5920 14,331 +0.02(+4.35%)
Jun 29, 2009 0.5242 0.5673 0.5242 0.5673 10,008 +0.10(+21.05%)
Jun 26, 2009 0.5741 0.6167 0.4508 0.4687 209,839 -0.17(-26.21%)
Jun 25, 2009 0.5550 0.6352 0.5550 0.6352 25,783 +0.12(+24.10%)
Jun 24, 2009 0.5556 0.6044 0.5118 0.5118 17,328 -0.11(-17.82%)
Jun 23, 2009 0.5858 0.6228 0.5858 0.6228 7,297 +0.04(+6.32%)
Jun 22, 2009 0.6167 0.6167 0.5858 0.5858 972 -0.04(-5.94%)
Jun 19, 2009 0.6166 0.6352 0.6043 0.6228 7,692 +0.02(+4.12%)
Jun 18, 2009 0.6167 0.6167 0.5982 0.5982 7,308 +0.01(+2.11%)
Jun 17, 2009 0.6228 0.6228 0.5858 0.5858 23,190 -0.04(-5.94%)
Jun 16, 2009 0.6413 0.6413 0.6228 0.6228 8,480 -0.01(-1.94%)
Jun 15, 2009 0.6536 0.6536 0.6352 0.6352 7,394 +0.00(+0.00%)
Jun 12, 2009 0.6475 0.6475 0.6352 0.6352 11,443 +0.00(+0.00%)
Jun 11, 2009 0.5920 0.6352 0.5858 0.6352 11,286 +0.01(+0.98%)
Jun 10, 2009 0.6228 0.6352 0.6228 0.6290 9,405 +0.00(+0.00%)
Jun 09, 2009 0.6167 0.6290 0.6167 0.6290 14,788 +0.01(+0.99%)
Jun 08, 2009 0.6413 0.6475 0.6166 0.6228 14,427 +0.01(+1.00%)
Jun 05, 2009 0.6167 0.6475 0.6105 0.6167 44,405 +0.00(+0.01%)
Jun 04, 2009 0.5797 0.6167 0.5797 0.6166 11,594 +0.04(+6.37%)
Jun 03, 2009 0.6043 0.6043 0.5550 0.5797 16,305 -0.02(-4.08%)
Jun 02, 2009 0.5488 0.6475 0.5488 0.6043 14,594 +0.03(+5.38%)
Jun 01, 2009 0.6166 0.6166 0.5550 0.5735 17,675 -0.03(-5.10%)
May 29, 2009 0.5736 0.6043 0.5982 0.6043 10,631 -0.01(-1.99%)
May 28, 2009 0.5736 0.6351 0.5735 0.6166 57,647 -0.03(-4.77%)
May 27, 2009 0.6167 0.6475 0.5982 0.6475 15,410 +0.00(+0.00%)
May 26, 2009 0.5858 0.6475 0.5242 0.6475 22,331 +0.05(+8.25%)
May 22, 2009 0.5242 0.6166 0.5242 0.5982 16,215 +0.04(+7.78%)
May 21, 2009 0.5982 0.5982 0.5550 0.5550 22,329 -0.05(-8.17%)
May 20, 2009 0.5797 0.6044 0.5797 0.6044 16,344 +0.03(+5.39%)
May 19, 2009 0.5673 0.6043 0.5673 0.5735 34,467 +0.04(+6.90%)
May 18, 2009 0.5242 0.6105 0.5242 0.5365 5,675 +0.01(+2.35%)
May 15, 2009 0.6907 0.6907 0.4508 0.5242 84,999 -0.15(-22.02%)
May 14, 2009 0.6228 0.7338 0.5488 0.6722 59,379 +0.16(+31.33%)
May 13, 2009 0.7091 0.7091 0.5057 0.5118 46,064 -0.20(-28.45%)
May 12, 2009 0.6290 0.7153 0.6290 0.7153 37,621 +0.09(+14.86%)
May 11, 2009 0.5858 0.6660 0.5365 0.6228 31,040 +0.08(+14.76%)
May 08, 2009 0.4317 0.5427 0.4317 0.5427 32,383 +0.05(+10.00%)
May 07, 2009 0.3947 0.4933 0.3579 0.4933 77,763 +0.10(+25.00%)
May 06, 2009 0.4070 0.4378 0.3712 0.3947 15,567 -0.02(-4.48%)
May 05, 2009 0.4008 0.4378 0.3521 0.4132 17,513 +0.00(+0.00%)
May 04, 2009 0.5488 0.5488 0.3700 0.4132 64,547 -0.02(-4.29%)
May 01, 2009 0.4070 0.4317 0.3885 0.4317 6,877 +0.04(+11.11%)
Apr 30, 2009 0.4193 0.4193 0.3453 0.3885 15,243 -0.01(-1.56%)
Apr 29, 2009 0.4070 0.4070 0.3885 0.3947 11,189 +0.01(+1.59%)
Apr 28, 2009 0.4378 0.4379 0.3083 0.3885 59,107 -0.05(-11.27%)
Apr 27, 2009 0.4317 0.4625 0.4193 0.4378 13,783 +0.02(+5.97%)
Apr 24, 2009 0.3638 0.4625 0.3638 0.4132 14,432 +0.05(+13.56%)
Apr 23, 2009 0.3638 0.3638 0.3392 0.3638 4,702 -0.01(-1.67%)
Apr 22, 2009 0.3885 0.3947 0.3022 0.3700 21,168 +0.00(+0.00%)
Apr 21, 2009 0.3578 0.3762 0.3578 0.3700 8,918 -0.02(-6.25%)
Apr 20, 2009 0.4008 0.4008 0.3515 0.3947 19,921 -0.02(-4.48%)
Apr 17, 2009 0.3577 0.4132 0.3577 0.4132 28,056 +0.06(+15.52%)
Apr 16, 2009 0.3515 0.3577 0.3392 0.3577 39,028 +0.01(+1.75%)
Apr 15, 2009 0.3577 0.4008 0.3515 0.3515 24,803 -0.01(-1.72%)
Apr 14, 2009 0.3207 0.4008 0.3207 0.3577 38,174 +0.06(+18.37%)
Apr 13, 2009 0.3083 0.3084 0.2898 0.3022 34,638 +0.01(+2.08%)
Apr 09, 2009 0.3392 0.3392 0.2960 0.2960 97,279 -0.05(-14.29%)
Apr 08, 2009 0.3515 0.3515 0.3330 0.3453 9,526 +0.01(+1.74%)
Apr 07, 2009 0.3145 0.3453 0.3145 0.3394 17,193 +0.02(+7.92%)
Apr 06, 2009 0.2898 0.3145 0.2898 0.3145 21,784 -0.01(-3.77%)
Apr 03, 2009 0.3145 0.3453 0.3022 0.3268 3,697 -0.01(-1.85%)
Apr 02, 2009 0.3699 0.3700 0.2898 0.3330 57,806 +0.02(+5.88%)
Apr 01, 2009 0.3207 0.3207 0.2960 0.3145 8,918 -0.03(-8.60%)
Mar 31, 2009 0.3022 0.3515 0.3022 0.3441 26,756 +0.05(+18.72%)
Mar 30, 2009 0.2898 0.3083 0.2898 0.2898 29,675 -0.02(-6.00%)
Mar 26, 2009 0.3083 0.3083 0.2898 0.3083 35,863 +0.00(+0.00%)
Mar 25, 2009 0.3145 0.3207 0.2898 0.3083 69,558 -0.02(-5.66%)
Mar 24, 2009 0.3083 0.3330 0.3083 0.3268 9,972 +0.01(+3.90%)
Mar 23, 2009 0.3515 0.4625 0.2900 0.3146 41,566 -0.17(-34.60%)
Mar 20, 2009 0.4872 0.4872 0.2282 0.4810 76,863 +0.19(+65.96%)
Mar 19, 2009 0.3145 0.3145 0.2837 0.2898 9,567 -0.07(-18.97%)
Mar 18, 2009 0.2528 0.4933 0.2293 0.3577 63,080 +0.14(+65.71%)
Mar 17, 2009 0.2035 0.2282 0.2035 0.2158 5,351 +0.01(+2.94%)
Mar 16, 2009 0.2282 0.2282 0.1973 0.2097 61,982 -0.01(-2.86%)
Mar 13, 2009 0.2343 0.2343 0.1856 0.2158 12,087 -0.02(-7.90%)
Mar 12, 2009 0.2035 0.2467 0.1542 0.2343 45,566 +0.01(+5.56%)
Mar 11, 2009 0.2282 0.2282 0.2158 0.2220 59,112 +0.02(+9.09%)
Mar 10, 2009 0.1850 0.2035 0.1610 0.2035 19,859 +0.02(+10.00%)
Mar 09, 2009 0.2158 0.2158 0.1850 0.1850 32,431 -0.02(-11.76%)
Mar 06, 2009 0.2343 0.2467 0.2097 0.2097 22,240 -0.02(-8.11%)
Mar 05, 2009 0.2473 0.2528 0.2220 0.2282 37,184 -0.02(-9.76%)
Mar 04, 2009 0.2837 0.2837 0.2226 0.2528 40,424 -0.09(-26.79%)
Mar 02, 2009 0.3330 0.3515 0.3083 0.3453 34,215 +0.02(+7.69%)
Feb 27, 2009 0.3218 0.3392 0.3207 0.3207 2,756 +0.00(+0.00%)
Feb 26, 2009 0.4317 0.4625 0.3151 0.3207 43,755 -0.04(-11.85%)
Feb 25, 2009 0.3453 0.3638 0.3392 0.3638 19,459 +0.02(+5.32%)
Feb 24, 2009 0.3759 0.3885 0.3454 0.3454 10,696 +0.01(+1.84%)
Feb 23, 2009 0.4008 0.4009 0.3392 0.3392 9,642 -0.01(-3.51%)
Feb 20, 2009 0.4317 0.4317 0.3453 0.3515 15,666 -0.03(-8.06%)
Feb 19, 2009 0.4255 0.4255 0.3823 0.3823 1,135 -0.05(-11.43%)
Feb 18, 2009 0.4502 0.4502 0.4317 0.4317 8,377 -0.02(-4.11%)
Feb 17, 2009 0.4853 0.4853 0.4502 0.4502 1,991 -0.01(-2.67%)
Feb 13, 2009 0.4687 0.4687 0.4625 0.4625 648 +0.00(+0.00%)
Feb 12, 2009 0.4625 0.4994 0.4625 0.4625 810 +0.01(+1.35%)
Feb 11, 2009 0.4625 0.4625 0.4502 0.4563 6,577 +0.02(+4.23%)
Feb 10, 2009 0.4625 0.4625 0.4378 0.4378 17,119 -0.04(-7.79%)
Feb 09, 2009 0.4872 0.4872 0.4625 0.4748 16,167 -0.05(-9.41%)
Feb 06, 2009 0.6722 0.6722 0.4378 0.5242 40,053 -0.05(-8.60%)
Feb 05, 2009 0.5550 0.5735 0.5242 0.5735 7,540 +0.06(+12.05%)
Feb 04, 2009 0.5612 0.5612 0.5118 0.5118 42,972 -0.05(-8.79%)
Feb 03, 2009 0.5550 0.5612 0.5550 0.5612 8,669 +0.05(+9.64%)
Feb 02, 2009 0.5427 0.5427 0.5118 0.5118 3,729 -0.08(-13.54%)
Jan 30, 2009 0.6474 0.6474 0.5920 0.5920 4,566 -0.02(-3.03%)
Jan 29, 2009 0.6105 0.6167 0.6043 0.6105 19,134 -0.04(-6.60%)
Jan 28, 2009 0.6167 0.6537 0.6167 0.6537 7,585 +0.04(+6.00%)
Jan 27, 2009 0.6722 0.6722 0.6167 0.6167 15,007 +0.00(+0.00%)
Jan 26, 2009 0.6105 0.6475 0.5920 0.6167 14,362 +0.02(+3.09%)
Jan 23, 2009 0.6043 0.6447 0.5920 0.5982 18,624 +0.00(+0.00%)
Jan 22, 2009 0.6475 0.6537 0.5982 0.5982 7,297 -0.02(-3.00%)
Jan 21, 2009 0.6167 0.6167 0.6167 0.6167 859 -0.06(-8.26%)
Jan 20, 2009 0.7647 0.7647 0.6228 0.6722 1,115 -0.01(-1.81%)
Jan 16, 2009 0.7992 0.8202 0.6845 0.6846 1,345 -0.04(-5.56%)
Jan 15, 2009 0.7801 0.9312 0.6907 0.7249 22,439 +0.03(+4.96%)
Jan 14, 2009 0.6290 0.7955 0.6290 0.6907 25,316 +0.05(+7.69%)
Jan 13, 2009 0.6291 0.6817 0.6290 0.6413 3,679 +0.00(+0.00%)
Jan 12, 2009 0.6429 0.6429 0.6413 0.6413 324 -0.02(-3.26%)
Jan 09, 2009 0.7271 0.7831 0.6228 0.6629 30,667 +0.00(+0.47%)
Jan 08, 2009 0.7277 0.7277 0.6475 0.6598 11,693 +0.00(+0.00%)
Jan 07, 2009 0.8723 0.8723 0.6598 0.6598 972 -0.14(-17.69%)
Jan 06, 2009 0.6475 0.9867 0.6475 0.8017 58,053 +0.18(+28.71%)
Jan 05, 2009 0.6043 0.6228 0.6043 0.6228 11,351 +0.04(+6.32%)
Jan 02, 2009 0.4687 0.6043 0.4687 0.5858 35,916 +0.12(+26.67%)
Dec 31, 2008 0.4378 0.4625 0.4378 0.4625 110,302 +0.04(+8.70%)
Dec 30, 2008 0.4008 0.4255 0.3145 0.4255 61,213 -0.02(-4.17%)
Dec 29, 2008 0.4563 0.4564 0.4440 0.4440 29,736 -0.01(-2.70%)
Dec 26, 2008 0.3823 0.4563 0.3762 0.4563 69,980 +0.06(+13.85%)
Dec 24, 2008 0.4070 0.4070 0.4008 0.4008 15,296 -0.01(-1.52%)
Dec 23, 2008 0.4193 0.4193 0.4008 0.4070 39,972 -0.01(-2.94%)
Dec 22, 2008 0.4132 0.4255 0.4008 0.4193 54,780 +0.02(+4.62%)
Dec 19, 2008 0.5488 0.5488 0.4008 0.4008 104,061 -0.13(-24.42%)
Dec 18, 2008 0.5488 0.5488 0.5057 0.5303 16,215 -0.04(-7.53%)
Dec 17, 2008 0.4933 0.5982 0.4933 0.5735 9,807 -0.04(-7.00%)
Dec 16, 2008 0.6105 0.6167 0.4995 0.6167 6,818 +0.11(+21.95%)
Dec 15, 2008 0.4625 0.5612 0.4625 0.5057 23,047 -0.05(-8.89%)
Dec 12, 2008 0.5550 0.5858 0.5242 0.5550 9,050 -0.06(-9.09%)
Dec 11, 2008 0.6167 0.6167 0.5674 0.6105 14,008 +0.02(+3.13%)
Dec 10, 2008 0.5982 0.5982 0.4872 0.5920 12,387 -0.02(-4.00%)
Dec 09, 2008 0.5982 0.6167 0.5982 0.6167 43,256 +0.04(+7.53%)
Dec 08, 2008 0.5612 0.6043 0.5303 0.5735 14,030 -0.01(-2.11%)
Dec 05, 2008 0.5920 0.5982 0.4933 0.5858 21,032 -0.01(-1.04%)
Dec 04, 2008 0.5920 0.5982 0.5797 0.5920 13,764 -0.01(-1.03%)
Dec 03, 2008 0.5735 0.5982 0.5673 0.5982 16,564 +0.03(+5.43%)
Dec 02, 2008 0.5365 0.5673 0.5303 0.5673 3,426 +0.06(+10.84%)
Dec 01, 2008 0.4995 0.5118 0.4995 0.5118 7,780 +0.01(+1.22%)
Nov 28, 2008 0.4933 0.5057 0.4933 0.5057 5,562 +0.06(+13.89%)
Nov 26, 2008 0.4317 0.4563 0.4255 0.4440 22,877 +0.01(+2.86%)
Nov 25, 2008 0.4317 0.5549 0.4317 0.4317 18,486 -0.14(-23.91%)
Nov 24, 2008 0.5427 0.5920 0.3885 0.5673 43,945 +0.10(+22.67%)
Nov 21, 2008 0.6043 0.6167 0.4625 0.4625 6,689 +0.08(+20.97%)
Nov 20, 2008 0.4872 0.4995 0.3823 0.3823 17,960 -0.16(-29.55%)
Nov 19, 2008 0.5118 0.5427 0.4933 0.5427 28,215 +0.01(+2.33%)
Nov 18, 2008 0.5303 0.5812 0.5303 0.5303 35,636 +0.00(+0.00%)
Nov 17, 2008 0.5427 0.5550 0.5303 0.5303 30,335 -0.02(-4.44%)
Nov 14, 2008 0.4872 0.5735 0.4872 0.5550 15,474 +0.02(+3.45%)
Nov 13, 2008 0.5155 0.5673 0.5118 0.5365 21,080 +0.02(+4.82%)
Nov 12, 2008 0.5427 0.5550 0.5118 0.5118 16,540 -0.03(-5.68%)
Nov 11, 2008 0.6105 0.6105 0.5427 0.5427 4,216 -0.07(-12.00%)
Nov 10, 2008 0.5242 0.6352 0.5242 0.6167 30,137 +0.00(+0.00%)
Nov 07, 2008 0.5921 1.116 0.5921 0.6167 138,007 +0.02(+4.17%)
Nov 06, 2008 0.6907 0.6907 0.5920 0.5920 24,205 -0.07(-10.29%)
Nov 05, 2008 0.6722 0.6845 0.6599 0.6599 12,648 +0.01(+0.95%)
Nov 04, 2008 0.7030 0.7030 0.6475 0.6537 34,540 +0.00(+0.00%)
Nov 03, 2008 0.6476 0.6660 0.6413 0.6537 165,021 +0.01(+0.95%)
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%)
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.