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 (%)
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%)
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%)
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.