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 (%)
Nov 30, 2015 4.143 4.217 4.136 4.180 25,116 +0.11(+2.72%)
Nov 27, 2015 4.092 4.092 4.069 4.069 6,423 -0.05(-1.25%)
Nov 25, 2015 4.166 4.121 4.121 4.121 9,071 +0.02(+0.54%)
Nov 24, 2015 4.247 4.291 4.092 4.099 33,984 -0.21(-4.80%)
Nov 23, 2015 4.409 4.424 4.225 4.306 42,100 -0.05(-1.19%)
Nov 20, 2015 4.365 4.380 4.335 4.358 14,465 +0.05(+1.20%)
Nov 19, 2015 4.409 4.417 4.306 4.306 9,031 -0.07(-1.52%)
Nov 18, 2015 4.505 4.505 4.372 4.372 42,461 -0.15(-3.27%)
Nov 17, 2015 4.468 4.527 4.390 4.520 23,025 +0.09(+2.00%)
Nov 16, 2015 4.284 4.446 4.284 4.431 18,414 +0.14(+3.27%)
Nov 13, 2015 4.424 4.468 4.284 4.291 26,214 -0.17(-3.81%)
Nov 12, 2015 4.483 4.542 4.461 4.461 28,478 -0.08(-1.79%)
Nov 11, 2015 4.564 4.579 4.542 4.542 12,082 -0.17(-3.61%)
Nov 10, 2015 4.653 4.727 4.653 4.712 16,434 +0.06(+1.27%)
Nov 09, 2015 4.638 4.668 4.623 4.653 17,273 +0.04(+0.80%)
Nov 06, 2015 4.572 4.646 4.550 4.616 8,872 +0.03(+0.64%)
Nov 05, 2015 4.564 4.614 4.542 4.587 6,044 +0.00(+0.00%)
Nov 04, 2015 4.616 4.749 4.579 4.587 6,989 +0.01(+0.16%)
Nov 03, 2015 4.719 4.719 4.564 4.579 27,432 -0.09(-1.90%)
Nov 02, 2015 4.668 4.771 4.653 4.668 37,255 +0.02(+0.48%)
Oct 30, 2015 4.690 4.690 4.623 4.646 7,643 -0.01(-0.16%)
Oct 29, 2015 4.623 4.786 4.623 4.653 11,045 +0.01(+0.32%)
Oct 28, 2015 4.653 4.682 4.609 4.638 10,301 +0.01(+0.32%)
Oct 27, 2015 4.623 4.668 4.601 4.623 7,499 -0.01(-0.16%)
Oct 26, 2015 4.727 4.764 4.609 4.631 29,360 -0.13(-2.79%)
Oct 23, 2015 4.520 4.801 4.372 4.764 43,306 +0.21(+4.54%)
Oct 22, 2015 4.557 4.616 4.513 4.557 15,913 +0.04(+0.98%)
Oct 21, 2015 4.616 4.616 4.513 4.513 12,127 -0.08(-1.77%)
Oct 20, 2015 4.631 4.646 4.542 4.594 11,709 -0.04(-0.80%)
Oct 19, 2015 4.638 4.668 4.587 4.631 27,121 +0.00(+0.00%)
Oct 16, 2015 4.638 4.690 4.587 4.631 16,397 -0.01(-0.32%)
Oct 15, 2015 4.601 4.653 4.572 4.646 12,428 +0.04(+0.80%)
Oct 14, 2015 4.539 4.631 4.527 4.609 12,891 +0.03(+0.65%)
Oct 13, 2015 4.505 4.601 4.505 4.579 17,929 +0.07(+1.64%)
Oct 12, 2015 4.623 4.623 4.505 4.505 10,223 -0.15(-3.17%)
Oct 09, 2015 4.623 4.653 4.615 4.653 13,308 +0.01(+0.16%)
Oct 08, 2015 4.621 4.660 4.620 4.646 15,465 -0.01(-0.32%)
Oct 07, 2015 4.616 4.683 4.587 4.660 25,212 +0.04(+0.96%)
Oct 06, 2015 4.568 4.616 4.550 4.616 8,708 +0.07(+1.46%)
Oct 05, 2015 4.468 4.615 4.373 4.550 17,291 +0.11(+2.50%)
Oct 02, 2015 4.335 4.446 4.335 4.439 16,215 +0.07(+1.52%)
Oct 01, 2015 4.557 4.609 4.365 4.372 13,989 -0.15(-3.27%)
Sep 30, 2015 4.498 4.653 4.417 4.520 60,435 +0.10(+2.17%)
Sep 29, 2015 4.276 4.424 4.253 4.424 49,513 +0.19(+4.54%)
Sep 28, 2015 4.210 4.269 4.173 4.232 22,156 +0.06(+1.42%)
Sep 25, 2015 4.166 4.251 4.158 4.173 49,934 -0.02(-0.53%)
Sep 24, 2015 4.166 4.239 4.025 4.195 26,743 +0.06(+1.43%)
Sep 23, 2015 4.143 4.217 4.033 4.136 37,786 -0.07(-1.58%)
Sep 22, 2015 4.173 4.247 4.033 4.202 74,571 -0.07(-1.73%)
Sep 21, 2015 4.025 4.276 4.025 4.276 33,418 +0.27(+6.83%)
Sep 18, 2015 4.003 4.180 3.922 4.003 55,836 -0.01(-0.37%)
Sep 17, 2015 4.136 4.136 3.885 4.018 71,817 -0.12(-2.86%)
Sep 16, 2015 4.114 4.195 4.084 4.136 32,030 +0.04(+0.90%)
Sep 15, 2015 4.166 4.166 4.015 4.099 86,460 -0.02(-0.54%)
Sep 14, 2015 4.247 4.284 4.106 4.121 18,650 -0.10(-2.36%)
Sep 11, 2015 4.272 4.283 4.184 4.221 26,960 -0.09(-2.20%)
Sep 10, 2015 4.535 4.542 4.250 4.316 38,580 -0.27(-5.89%)
Sep 09, 2015 4.681 4.681 4.586 4.586 19,973 -0.04(-0.79%)
Sep 08, 2015 4.644 4.739 4.623 4.623 27,086 +0.01(+0.32%)
Sep 04, 2015 4.623 4.608 4.608 4.608 17,254 -0.03(-0.63%)
Sep 03, 2015 4.623 4.666 4.623 4.637 18,724 +0.02(+0.47%)
Sep 02, 2015 4.637 4.644 4.566 4.615 17,644 +0.01(+0.16%)
Sep 01, 2015 4.608 4.659 4.535 4.608 21,592 -0.07(-1.41%)
Aug 31, 2015 4.542 4.732 4.491 4.674 45,764 +0.17(+3.73%)
Aug 28, 2015 4.418 4.535 4.418 4.506 19,454 +0.12(+2.83%)
Aug 27, 2015 4.528 4.583 4.382 4.382 47,003 -0.13(-2.91%)
Aug 26, 2015 4.374 4.520 4.236 4.513 52,729 +0.31(+7.29%)
Aug 25, 2015 4.360 4.374 4.126 4.206 71,486 +0.17(+4.16%)
Aug 24, 2015 4.243 4.295 3.929 4.038 125,571 -0.37(-8.44%)
Aug 21, 2015 4.564 4.630 4.371 4.411 51,562 -0.23(-4.88%)
Aug 20, 2015 4.608 4.646 4.608 4.637 25,662 +0.00(+0.00%)
Aug 19, 2015 4.608 4.677 4.601 4.637 55,522 +0.02(+0.47%)
Aug 18, 2015 4.769 5.002 4.593 4.615 51,187 -0.03(-0.63%)
Aug 17, 2015 4.491 4.674 4.462 4.644 61,990 +0.21(+4.78%)
Aug 14, 2015 4.316 4.491 4.257 4.433 39,110 +0.23(+5.57%)
Aug 13, 2015 4.352 4.433 4.199 4.199 69,813 -0.17(-3.85%)
Aug 12, 2015 4.403 4.691 4.287 4.367 33,604 -0.01(-0.33%)
Aug 11, 2015 4.564 4.564 4.382 4.382 24,320 -0.20(-4.46%)
Aug 10, 2015 4.425 4.812 4.389 4.586 111,005 +0.20(+4.49%)
Aug 07, 2015 4.571 4.623 4.389 4.389 30,348 -0.18(-3.99%)
Aug 06, 2015 4.703 4.776 4.535 4.571 38,116 -0.07(-1.42%)
Aug 05, 2015 4.674 4.674 4.623 4.637 61,691 -0.02(-0.47%)
Aug 04, 2015 4.659 4.674 4.659 4.659 19,590 -0.02(-0.47%)
Aug 03, 2015 4.674 4.688 4.637 4.681 30,883 -0.01(-0.31%)
Jul 31, 2015 4.696 4.717 4.659 4.696 32,759 -0.04(-0.92%)
Jul 30, 2015 4.674 4.739 4.652 4.739 25,181 +0.07(+1.41%)
Jul 29, 2015 4.710 4.710 4.674 4.674 49,330 -0.01(-0.16%)
Jul 28, 2015 4.681 4.732 4.652 4.681 38,006 +0.01(+0.16%)
Jul 27, 2015 4.696 4.703 4.652 4.674 183,100 +0.02(+0.47%)
Jul 24, 2015 4.783 4.783 4.623 4.652 57,705 -0.08(-1.70%)
Jul 23, 2015 4.688 4.849 4.601 4.732 83,720 +0.08(+1.73%)
Jul 22, 2015 4.637 4.696 4.586 4.652 40,374 +0.04(+0.95%)
Jul 21, 2015 4.674 4.674 4.601 4.608 23,880 -0.05(-1.10%)
Jul 20, 2015 4.696 4.703 4.601 4.659 134,409 +0.01(+0.16%)
Jul 17, 2015 4.739 4.747 4.542 4.652 85,217 -0.03(-0.62%)
Jul 16, 2015 4.608 4.688 4.608 4.681 49,127 +0.19(+4.23%)
Jul 15, 2015 4.579 4.623 4.476 4.491 25,323 -0.12(-2.54%)
Jul 14, 2015 4.601 4.702 4.586 4.608 30,138 +0.05(+1.12%)
Jul 13, 2015 4.557 4.688 4.462 4.557 58,631 +0.11(+2.46%)
Jul 10, 2015 4.367 4.528 4.309 4.447 34,760 +0.11(+2.53%)
Jul 09, 2015 4.265 4.382 4.228 4.338 63,260 +0.15(+3.48%)
Jul 08, 2015 4.323 4.382 4.148 4.192 78,362 -0.16(-3.69%)
Jul 07, 2015 4.666 4.666 4.352 4.352 85,287 -0.29(-6.29%)
Jul 06, 2015 4.498 4.703 4.455 4.644 87,680 +0.15(+3.41%)
Jul 02, 2015 4.688 4.491 4.491 4.491 58,883 -0.18(-3.76%)
Jul 01, 2015 4.637 4.696 4.564 4.666 61,380 +0.04(+0.95%)
Jun 30, 2015 4.747 4.769 4.586 4.623 44,354 -0.09(-1.86%)
Jun 29, 2015 4.637 4.842 4.623 4.710 69,779 +0.08(+1.74%)
Jun 26, 2015 4.688 4.809 4.601 4.630 1,865,171 -0.04(-0.94%)
Jun 25, 2015 4.878 4.882 4.652 4.674 103,356 -0.12(-2.59%)
Jun 24, 2015 4.893 4.893 4.761 4.798 57,931 -0.09(-1.79%)
Jun 23, 2015 4.856 4.893 4.842 4.885 80,641 +0.03(+0.60%)
Jun 22, 2015 4.856 4.929 4.769 4.856 150,695 +0.12(+2.47%)
Jun 19, 2015 4.893 4.893 4.710 4.739 114,482 -0.11(-2.26%)
Jun 18, 2015 4.769 4.900 4.681 4.849 154,939 +0.20(+4.24%)
Jun 17, 2015 4.520 4.878 4.447 4.652 149,513 +0.26(+5.81%)
Jun 16, 2015 4.579 4.652 4.309 4.396 211,495 +0.34(+8.47%)
Jun 15, 2015 3.943 4.162 3.943 4.053 117,638 +0.09(+2.40%)
Jun 12, 2015 3.870 3.973 3.790 3.958 55,185 +0.10(+2.55%)
Jun 11, 2015 3.870 3.870 3.802 3.859 59,338 +0.03(+0.75%)
Jun 10, 2015 3.780 3.852 3.730 3.831 54,350 +0.12(+3.11%)
Jun 09, 2015 3.700 3.751 3.614 3.715 72,363 -0.01(-0.19%)
Jun 08, 2015 3.816 3.838 3.701 3.722 91,436 -0.06(-1.71%)
Jun 05, 2015 3.470 3.802 3.434 3.787 91,027 +0.32(+9.15%)
Jun 04, 2015 3.398 3.506 3.398 3.470 57,792 +0.07(+2.12%)
Jun 03, 2015 3.419 3.463 3.376 3.398 49,698 +0.00(+0.00%)
Jun 02, 2015 3.448 3.470 3.369 3.398 43,739 -0.05(-1.46%)
Jun 01, 2015 3.427 3.564 3.340 3.448 47,644 +0.06(+1.70%)
May 29, 2015 3.391 3.412 3.253 3.391 127,759 +0.00(+0.00%)
May 28, 2015 3.369 3.433 3.362 3.391 64,378 -0.01(-0.42%)
May 27, 2015 3.427 3.427 3.354 3.405 36,442 -0.01(-0.21%)
May 26, 2015 3.455 3.455 3.318 3.412 68,304 -0.02(-0.63%)
May 22, 2015 3.391 3.434 3.434 3.434 51,844 +0.05(+1.49%)
May 21, 2015 3.506 3.536 3.369 3.383 31,816 -0.10(-2.90%)
May 20, 2015 3.585 3.585 3.427 3.484 34,432 -0.05(-1.43%)
May 19, 2015 3.578 3.607 3.484 3.535 44,200 -0.04(-1.21%)
May 18, 2015 3.499 3.607 3.427 3.578 84,895 +0.15(+4.42%)
May 15, 2015 3.398 3.552 3.340 3.427 30,523 +0.04(+1.28%)
May 14, 2015 3.369 3.484 3.318 3.383 43,747 +0.04(+1.30%)
May 13, 2015 3.455 3.513 3.297 3.340 28,005 -0.06(-1.91%)
May 12, 2015 3.484 3.541 3.391 3.405 41,779 -0.09(-2.68%)
May 11, 2015 3.564 3.577 3.463 3.499 42,602 -0.06(-1.82%)
May 08, 2015 3.477 3.614 3.441 3.564 75,189 +0.16(+4.66%)
May 07, 2015 3.282 3.470 3.253 3.405 77,040 +0.14(+4.19%)
May 06, 2015 3.369 3.376 3.160 3.268 91,741 -0.07(-2.16%)
May 05, 2015 3.499 3.535 3.304 3.340 120,979 -0.16(-4.54%)
May 04, 2015 3.629 3.672 3.484 3.499 98,035 -0.12(-3.19%)
May 01, 2015 3.585 3.665 3.571 3.614 86,727 +0.09(+2.66%)
Apr 30, 2015 3.795 3.823 3.448 3.520 172,562 -0.29(-7.58%)
Apr 29, 2015 3.852 3.859 3.787 3.809 18,909 -0.06(-1.68%)
Apr 28, 2015 3.744 3.888 3.744 3.874 68,027 +0.14(+3.87%)
Apr 27, 2015 3.787 3.845 3.585 3.730 155,142 -0.02(-0.58%)
Apr 24, 2015 3.874 3.874 3.751 3.751 32,617 -0.09(-2.44%)
Apr 23, 2015 3.867 3.909 3.823 3.845 45,739 -0.07(-1.84%)
Apr 22, 2015 3.917 3.960 3.823 3.917 36,137 +0.02(+0.56%)
Apr 21, 2015 4.004 4.004 3.730 3.896 47,792 -0.05(-1.28%)
Apr 20, 2015 3.881 4.029 3.846 3.946 53,263 +0.06(+1.48%)
Apr 17, 2015 4.076 4.092 3.888 3.888 54,156 -0.21(-5.11%)
Apr 16, 2015 4.054 4.134 4.040 4.097 34,416 -0.01(-0.35%)
Apr 15, 2015 4.235 4.235 4.076 4.112 56,682 -0.09(-2.23%)
Apr 14, 2015 4.220 4.235 4.184 4.206 24,023 -0.01(-0.17%)
Apr 13, 2015 4.328 4.364 4.191 4.213 38,847 -0.12(-2.83%)
Apr 10, 2015 4.408 4.408 4.328 4.336 16,994 -0.04(-0.83%)
Apr 09, 2015 4.415 4.458 4.328 4.372 39,085 -0.06(-1.46%)
Apr 08, 2015 4.429 4.480 4.386 4.437 16,541 -0.01(-0.16%)
Apr 07, 2015 4.494 4.509 4.437 4.444 9,800 -0.09(-1.91%)
Apr 06, 2015 4.509 4.530 4.487 4.530 34,267 +0.04(+0.80%)
Apr 02, 2015 4.574 4.494 4.494 4.494 24,813 -0.10(-2.20%)
Apr 01, 2015 4.444 4.631 4.386 4.595 19,120 +0.15(+3.41%)
Mar 31, 2015 4.480 4.480 4.372 4.444 18,343 -0.03(-0.65%)
Mar 30, 2015 4.437 4.509 4.393 4.473 20,335 +0.09(+1.97%)
Mar 27, 2015 4.379 4.437 4.314 4.386 24,771 +0.04(+0.83%)
Mar 26, 2015 4.328 4.408 4.292 4.350 19,576 +0.05(+1.17%)
Mar 25, 2015 4.307 4.689 4.292 4.299 26,638 -0.01(-0.33%)
Mar 24, 2015 4.242 4.343 4.206 4.314 19,167 +0.05(+1.18%)
Mar 23, 2015 4.061 4.292 3.982 4.263 49,031 +0.20(+4.97%)
Mar 20, 2015 4.292 4.328 4.047 4.061 72,173 -0.19(-4.58%)
Mar 19, 2015 4.372 4.379 4.220 4.256 50,168 -0.09(-1.99%)
Mar 18, 2015 4.069 4.407 4.047 4.343 76,598 +0.24(+5.80%)
Mar 17, 2015 4.112 4.147 3.968 4.105 58,076 -0.08(-1.90%)
Mar 16, 2015 4.487 4.545 4.108 4.184 62,290 -0.30(-6.75%)
Mar 13, 2015 4.581 4.581 4.458 4.487 62,935 -0.09(-1.97%)
Mar 12, 2015 4.634 4.734 4.542 4.577 42,310 +0.00(+0.00%)
Mar 11, 2015 5.070 5.070 4.456 4.577 175,040 -0.53(-10.35%)
Mar 10, 2015 5.220 5.320 5.063 5.106 19,895 -0.16(-2.98%)
Mar 09, 2015 5.248 5.356 5.248 5.263 22,717 +0.01(+0.14%)
Mar 06, 2015 5.148 5.327 5.148 5.256 25,087 +0.09(+1.66%)
Mar 05, 2015 5.170 5.227 5.106 5.170 11,439 -0.01(-0.28%)
Mar 04, 2015 5.220 5.266 5.177 5.184 9,903 -0.04(-0.82%)
Mar 03, 2015 5.270 5.313 5.227 5.227 32,243 -0.09(-1.61%)
Mar 02, 2015 5.284 5.341 5.270 5.313 14,875 +0.02(+0.41%)
Feb 27, 2015 5.306 5.352 5.291 5.291 18,195 -0.04(-0.67%)
Feb 26, 2015 5.313 5.356 5.291 5.327 21,934 +0.00(+0.00%)
Feb 25, 2015 5.256 5.356 5.206 5.327 53,725 +0.06(+1.08%)
Feb 24, 2015 5.184 5.334 5.163 5.270 39,691 +0.08(+1.51%)
Feb 23, 2015 5.263 5.263 5.156 5.191 18,285 -0.07(-1.36%)
Feb 20, 2015 5.291 5.348 5.263 5.263 14,114 -0.02(-0.41%)
Feb 19, 2015 5.154 5.306 5.127 5.284 16,438 +0.09(+1.65%)
Feb 18, 2015 5.348 5.348 5.077 5.198 29,013 -0.06(-1.09%)
Feb 17, 2015 4.977 5.291 4.977 5.256 37,041 +0.26(+5.29%)
Feb 13, 2015 5.148 4.991 4.991 4.991 48,454 -0.14(-2.65%)
Feb 12, 2015 4.920 5.191 4.906 5.127 23,893 +0.24(+4.82%)
Feb 11, 2015 4.920 4.920 4.770 4.891 81,575 -0.03(-0.58%)
Feb 10, 2015 4.970 4.999 4.764 4.920 57,834 +0.01(+0.29%)
Feb 09, 2015 5.070 5.127 4.877 4.906 63,675 -0.16(-3.24%)
Feb 06, 2015 5.277 5.391 4.991 5.070 55,943 -0.21(-3.92%)
Feb 05, 2015 5.191 5.341 5.141 5.277 71,565 +0.12(+2.35%)
Feb 04, 2015 5.120 5.248 5.120 5.156 19,422 +0.00(+0.00%)
Feb 03, 2015 5.070 5.177 5.048 5.156 36,126 +0.12(+2.41%)
Feb 02, 2015 4.999 5.063 4.834 5.034 52,958 +0.06(+1.15%)
Jan 30, 2015 5.027 5.027 5.027 4.977 66,659 -0.09(-1.69%)
Jan 29, 2015 5.020 5.063 4.899 5.063 56,705 +0.06(+1.29%)
Jan 28, 2015 5.170 5.170 4.999 4.999 15,851 -0.17(-3.31%)
Jan 27, 2015 5.227 5.248 5.170 5.170 14,302 -0.02(-0.41%)
Jan 26, 2015 5.191 5.234 5.095 5.191 42,076 -0.06(-1.09%)
Jan 23, 2015 5.156 5.363 5.156 5.248 53,691 +0.04(+0.68%)
Jan 22, 2015 5.134 5.263 5.034 5.213 137,656 +0.08(+1.53%)
Jan 21, 2015 5.291 5.341 5.106 5.134 19,132 -0.14(-2.57%)
Jan 20, 2015 5.384 5.420 5.256 5.270 26,760 -0.19(-3.53%)
Jan 16, 2015 5.241 5.484 5.227 5.463 38,738 +0.20(+3.80%)
Jan 15, 2015 5.356 5.406 5.191 5.263 22,978 -0.15(-2.77%)
Jan 14, 2015 5.491 5.491 5.413 5.413 9,823 -0.12(-2.19%)
Jan 13, 2015 5.605 5.641 5.520 5.534 73,456 -0.01(-0.26%)
Jan 12, 2015 5.563 5.620 5.541 5.548 46,164 -0.01(-0.13%)
Jan 09, 2015 5.605 5.639 5.506 5.555 77,384 -0.01(-0.26%)
Jan 08, 2015 5.534 5.691 5.534 5.570 32,541 +0.10(+1.83%)
Jan 07, 2015 5.377 5.537 5.377 5.470 25,003 +0.14(+2.68%)
Jan 06, 2015 5.391 5.391 5.098 5.327 40,959 -0.04(-0.67%)
Jan 05, 2015 5.563 5.563 5.348 5.363 41,411 -0.20(-3.59%)
Jan 02, 2015 5.591 5.591 5.463 5.563 11,302 -0.02(-0.38%)
Dec 31, 2014 5.598 5.584 5.584 5.584 36,270 -0.01(-0.26%)
Dec 30, 2014 5.598 5.663 5.560 5.598 58,757 -0.02(-0.38%)
Dec 29, 2014 5.620 5.710 5.555 5.620 92,841 +0.00(+0.00%)
Dec 26, 2014 5.563 5.641 5.563 5.620 11,804 +0.10(+1.81%)
Dec 24, 2014 5.605 5.520 5.520 5.520 10,503 -0.04(-0.77%)
Dec 23, 2014 5.698 5.713 5.506 5.563 33,957 -0.09(-1.64%)
Dec 22, 2014 5.627 5.684 5.627 5.655 35,724 +0.04(+0.76%)
Dec 19, 2014 5.684 5.684 5.498 5.613 191,047 -0.01(-0.13%)
Dec 18, 2014 5.641 5.698 5.584 5.620 41,644 +0.01(+0.25%)
Dec 17, 2014 5.434 5.677 5.434 5.605 47,243 +0.13(+2.35%)
Dec 16, 2014 5.327 5.570 5.313 5.477 34,111 +0.18(+3.37%)
Dec 15, 2014 5.527 5.573 5.291 5.298 39,953 -0.23(-4.13%)
Dec 12, 2014 5.441 5.670 5.441 5.527 30,940 -0.01(-0.13%)
Dec 11, 2014 5.506 5.677 5.470 5.534 36,599 +0.06(+1.11%)
Dec 10, 2014 5.601 5.611 5.438 5.473 83,940 -0.12(-2.15%)
Dec 09, 2014 5.473 5.665 5.388 5.594 35,101 +0.11(+1.94%)
Dec 08, 2014 5.546 5.580 5.480 5.488 28,858 -0.09(-1.65%)
Dec 05, 2014 5.565 5.665 5.516 5.580 37,918 +0.01(+0.25%)
Dec 04, 2014 5.495 5.665 5.452 5.565 25,681 -0.01(-0.13%)
Dec 03, 2014 5.636 5.665 5.495 5.572 36,218 -0.03(-0.51%)
Dec 02, 2014 5.381 5.622 5.381 5.601 37,727 +0.19(+3.53%)
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.