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 (%)
Aug 31, 2006 7.123 7.604 7.073 7.517 71,681 +0.41(+5.72%)
Aug 30, 2006 7.042 7.153 6.925 7.110 60,774 +0.25(+3.59%)
Aug 29, 2006 6.364 6.876 6.287 6.864 76,244 +0.54(+8.59%)
Aug 28, 2006 6.611 6.783 6.247 6.321 113,712 -0.43(-6.31%)
Aug 25, 2006 6.204 6.950 6.191 6.746 88,258 +0.59(+9.51%)
Aug 24, 2006 6.395 6.549 6.136 6.161 68,517 -0.27(-4.22%)
Aug 23, 2006 6.660 6.709 6.432 6.432 56,032 -0.18(-2.71%)
Aug 22, 2006 6.654 6.722 6.500 6.611 24,356 -0.13(-1.92%)
Aug 21, 2006 6.944 6.993 6.629 6.740 34,424 -0.26(-3.70%)
Aug 18, 2006 7.123 7.123 6.820 6.999 39,062 -0.07(-1.05%)
Aug 17, 2006 6.709 7.135 6.623 7.073 71,531 +0.41(+6.11%)
Aug 16, 2006 6.728 6.740 6.617 6.666 496,904 -0.02(-0.28%)
Aug 15, 2006 6.666 6.913 6.611 6.685 29,850 +0.10(+1.59%)
Aug 14, 2006 6.549 6.771 6.549 6.580 63,284 +0.08(+1.23%)
Aug 11, 2006 6.580 6.580 6.469 6.500 40,124 -0.10(-1.59%)
Aug 10, 2006 6.580 6.672 6.524 6.605 418,161 -0.02(-0.37%)
Aug 09, 2006 7.104 7.110 6.605 6.629 70,009 -0.41(-5.87%)
Aug 08, 2006 7.406 7.530 6.987 7.042 66,728 -0.37(-4.99%)
Aug 07, 2006 7.400 7.665 7.400 7.412 147,824 -0.17(-2.20%)
Aug 04, 2006 7.548 7.671 7.406 7.579 67,909 +0.12(+1.65%)
Aug 03, 2006 7.400 7.530 7.400 7.456 48,049 +0.04(+0.50%)
Aug 02, 2006 7.499 7.499 7.369 7.419 25,893 -0.03(-0.41%)
Aug 01, 2006 7.431 7.585 7.363 7.449 40,551 -0.03(-0.41%)
Jul 31, 2006 7.369 7.622 7.369 7.480 47,942 +0.01(+0.08%)
Jul 28, 2006 7.406 7.585 7.400 7.474 41,138 +0.13(+1.76%)
Jul 27, 2006 7.425 7.443 7.110 7.345 56,898 -0.02(-0.33%)
Jul 26, 2006 7.012 7.480 6.938 7.369 45,896 +0.35(+4.92%)
Jul 25, 2006 7.153 7.221 6.913 7.024 52,766 -0.10(-1.47%)
Jul 24, 2006 6.962 7.221 6.857 7.129 32,329 +0.19(+2.66%)
Jul 21, 2006 7.005 7.030 6.802 6.944 100,767 -0.10(-1.49%)
Jul 20, 2006 7.351 7.419 6.944 7.049 50,619 -0.28(-3.79%)
Jul 19, 2006 7.271 7.517 7.110 7.326 43,976 +0.08(+1.11%)
Jul 18, 2006 7.036 7.246 7.036 7.246 31,115 +0.26(+3.71%)
Jul 17, 2006 7.147 7.184 6.987 6.987 39,391 -0.17(-2.41%)
Jul 14, 2006 7.172 7.227 6.938 7.160 52,997 +0.01(+0.17%)
Jul 13, 2006 7.190 7.338 6.913 7.147 102,194 -0.07(-1.02%)
Jul 12, 2006 7.419 7.579 7.135 7.221 107,646 -0.18(-2.42%)
Jul 11, 2006 7.604 7.604 7.073 7.400 90,929 -0.25(-3.23%)
Jul 10, 2006 7.585 7.696 7.388 7.647 60,626 +0.07(+0.90%)
Jul 07, 2006 7.875 7.875 7.332 7.579 73,179 -0.33(-4.21%)
Jul 06, 2006 8.461 8.522 7.758 7.912 77,515 -0.60(-7.03%)
Jul 05, 2006 7.702 8.547 7.702 8.510 83,655 +0.77(+9.96%)
Jul 03, 2006 7.863 8.097 7.715 7.739 78,146 -0.28(-3.54%)
Jun 30, 2006 7.943 8.115 7.665 8.023 409,839 +0.08(+1.01%)
Jun 29, 2006 7.301 7.992 7.301 7.943 73,134 +0.70(+9.62%)
Jun 28, 2006 7.264 7.332 7.042 7.246 65,570 +0.02(+0.34%)
Jun 27, 2006 7.653 7.653 7.221 7.221 53,824 -0.41(-5.34%)
Jun 26, 2006 7.727 7.832 7.573 7.628 29,026 -0.04(-0.56%)
Jun 23, 2006 7.795 7.795 7.671 7.671 37,831 -0.12(-1.58%)
Jun 22, 2006 7.955 7.967 7.745 7.795 70,075 -0.19(-2.39%)
Jun 21, 2006 8.029 8.128 7.986 7.986 36,331 -0.06(-0.77%)
Jun 20, 2006 8.060 8.146 7.992 8.048 51,925 -0.04(-0.53%)
Jun 19, 2006 8.399 8.405 8.078 8.091 50,478 -0.32(-3.81%)
Jun 16, 2006 8.504 8.504 8.313 8.411 258,161 -0.14(-1.59%)
Jun 15, 2006 8.646 8.646 8.436 8.547 67,542 -0.07(-0.79%)
Jun 14, 2006 8.553 8.757 8.418 8.615 68,238 +0.04(+0.50%)
Jun 13, 2006 8.529 8.590 8.436 8.572 110,508 -0.01(-0.14%)
Jun 12, 2006 8.633 8.677 8.578 8.584 86,629 -0.05(-0.57%)
Jun 09, 2006 8.646 8.695 8.603 8.633 90,648 -0.02(-0.21%)
Jun 08, 2006 8.572 9.108 8.504 8.652 160,199 +0.05(+0.57%)
Jun 07, 2006 8.831 8.831 8.603 8.603 232,005 -0.15(-1.69%)
Jun 06, 2006 8.609 8.806 8.609 8.751 82,748 +0.13(+1.50%)
Jun 05, 2006 8.942 8.966 8.621 8.621 93,986 -0.32(-3.59%)
Jun 02, 2006 8.911 9.047 8.868 8.942 44,049 -0.05(-0.55%)
Jun 01, 2006 8.966 9.003 8.892 8.991 46,846 +0.07(+0.76%)
May 31, 2006 8.757 9.047 8.757 8.923 91,012 +0.16(+1.83%)
May 30, 2006 8.880 8.936 8.757 8.763 97,920 -0.12(-1.39%)
May 26, 2006 9.016 9.164 8.763 8.886 103,159 -0.12(-1.37%)
May 25, 2006 9.034 9.034 8.899 9.010 57,767 +0.03(+0.38%)
May 24, 2006 8.942 8.991 8.868 8.975 160,786 +0.03(+0.33%)
May 23, 2006 9.034 9.065 8.899 8.945 121,937 -0.06(-0.64%)
May 22, 2006 9.170 9.238 8.942 9.003 153,983 -0.18(-2.01%)
May 19, 2006 9.225 9.275 9.164 9.188 53,888 -0.05(-0.53%)
May 18, 2006 9.244 9.287 9.219 9.238 58,878 +0.00(+0.00%)
May 17, 2006 9.232 9.355 9.188 9.238 218,314 +0.00(+0.00%)
May 16, 2006 9.306 9.349 9.195 9.238 37,817 -0.09(-0.99%)
May 15, 2006 9.158 9.546 9.158 9.330 76,961 +0.16(+1.75%)
May 12, 2006 9.201 9.287 9.151 9.170 408,949 -0.04(-0.47%)
May 11, 2006 9.392 9.392 9.207 9.213 196,771 -0.18(-1.90%)
May 10, 2006 9.404 9.515 9.306 9.392 68,374 -0.06(-0.59%)
May 09, 2006 9.250 9.565 9.250 9.447 158,094 +0.15(+1.66%)
May 08, 2006 9.454 9.552 9.225 9.293 49,609 -0.12(-1.25%)
May 05, 2006 9.429 9.429 9.312 9.410 41,388 +0.09(+0.99%)
May 04, 2006 9.318 9.343 9.250 9.318 19,428 -0.06(-0.66%)
May 03, 2006 9.429 9.478 9.250 9.380 45,977 -0.01(-0.07%)
May 02, 2006 9.417 9.620 9.361 9.386 122,821 -0.04(-0.39%)
May 01, 2006 9.447 9.558 9.386 9.423 47,794 +0.00(+0.00%)
Apr 28, 2006 9.195 9.423 9.195 9.423 80,593 +0.20(+2.21%)
Apr 27, 2006 9.195 9.312 9.139 9.219 54,291 -0.03(-0.33%)
Apr 26, 2006 9.170 9.287 9.170 9.250 559,631 +0.10(+1.08%)
Apr 25, 2006 9.164 9.170 9.096 9.151 217,265 -0.03(-0.34%)
Apr 24, 2006 9.281 9.281 9.151 9.182 406,591 -0.12(-1.26%)
Apr 21, 2006 9.225 9.312 9.065 9.299 156,072 +0.20(+2.17%)
Apr 20, 2006 9.071 9.108 9.003 9.102 77,251 +0.04(+0.41%)
Apr 19, 2006 9.096 9.195 8.929 9.065 121,992 -0.04(-0.41%)
Apr 18, 2006 9.010 9.121 9.003 9.102 87,636 +0.09(+1.03%)
Apr 17, 2006 9.047 9.065 8.973 9.010 31,828 -0.04(-0.41%)
Apr 13, 2006 9.071 9.121 9.047 9.047 50,984 -0.01(-0.14%)
Apr 12, 2006 8.942 9.127 8.942 9.059 29,719 +0.12(+1.31%)
Apr 11, 2006 9.077 9.096 8.929 8.942 52,354 -0.12(-1.36%)
Apr 10, 2006 9.182 9.238 9.003 9.065 65,047 -0.07(-0.74%)
Apr 07, 2006 9.139 9.188 9.010 9.133 126,953 +0.03(+0.34%)
Apr 06, 2006 9.090 9.114 9.047 9.102 63,993 +0.02(+0.27%)
Apr 05, 2006 9.108 9.158 9.053 9.077 63,456 -0.04(-0.47%)
Apr 04, 2006 9.114 9.219 9.065 9.121 133,932 -0.01(-0.07%)
Apr 03, 2006 9.225 9.256 9.022 9.127 88,764 -0.13(-1.40%)
Mar 31, 2006 9.188 9.306 9.188 9.256 88,735 +0.02(+0.20%)
Mar 30, 2006 9.306 9.435 9.188 9.238 83,140 -0.03(-0.33%)
Mar 29, 2006 9.262 9.410 9.213 9.269 88,463 +0.13(+1.42%)
Mar 28, 2006 9.145 9.232 9.133 9.139 71,828 +0.00(+0.00%)
Mar 27, 2006 9.127 9.225 9.077 9.139 70,366 +0.01(+0.14%)
Mar 24, 2006 8.763 9.269 8.763 9.127 133,717 +0.37(+4.23%)
Mar 23, 2006 8.695 8.757 8.609 8.757 29,350 +0.14(+1.57%)
Mar 22, 2006 8.356 8.677 8.288 8.621 118,214 +0.29(+3.48%)
Mar 21, 2006 8.270 8.362 8.220 8.331 60,383 +0.01(+0.15%)
Mar 20, 2006 8.362 8.424 8.263 8.319 64,531 +0.00(+0.00%)
Mar 17, 2006 8.313 8.325 8.208 8.319 180,850 +0.03(+0.37%)
Mar 16, 2006 8.313 8.455 8.220 8.288 46,191 -0.04(-0.52%)
Mar 15, 2006 8.405 8.430 8.134 8.331 70,297 -0.03(-0.37%)
Mar 14, 2006 8.146 8.418 8.146 8.362 64,685 +0.18(+2.19%)
Mar 13, 2006 8.085 8.356 8.017 8.183 517,959 +0.17(+2.16%)
Mar 10, 2006 8.115 8.115 7.924 8.011 71,377 +0.00(+0.00%)
Mar 09, 2006 8.029 8.146 7.930 8.011 87,721 -0.07(-0.92%)
Mar 08, 2006 8.177 8.344 8.041 8.085 110,738 -0.53(-6.16%)
Mar 07, 2006 8.547 8.677 8.547 8.615 22,903 -0.04(-0.50%)
Mar 06, 2006 8.596 8.726 8.578 8.658 49,290 +0.01(+0.07%)
Mar 03, 2006 8.633 8.720 8.603 8.652 55,195 +0.04(+0.43%)
Mar 02, 2006 8.683 8.714 8.603 8.615 48,891 -0.12(-1.34%)
Mar 01, 2006 8.609 8.855 8.578 8.732 29,312 +0.11(+1.29%)
Feb 28, 2006 8.707 8.732 8.603 8.621 53,491 -0.09(-0.99%)
Feb 27, 2006 8.720 8.769 8.633 8.707 12,719 +0.07(+0.86%)
Feb 24, 2006 8.732 8.732 8.572 8.633 75,913 -0.06(-0.64%)
Feb 23, 2006 8.633 8.726 8.633 8.689 95,301 +0.06(+0.64%)
Feb 22, 2006 8.757 8.757 8.633 8.633 64,262 -0.10(-1.13%)
Feb 21, 2006 8.800 8.886 8.658 8.732 42,495 -0.02(-0.28%)
Feb 17, 2006 8.818 8.874 8.726 8.757 40,935 -0.01(-0.14%)
Feb 16, 2006 8.707 8.862 8.701 8.769 36,648 +0.05(+0.57%)
Feb 15, 2006 8.695 8.991 8.547 8.720 152,632 -0.02(-0.21%)
Feb 14, 2006 8.788 8.825 8.732 8.738 274,860 -0.06(-0.70%)
Feb 13, 2006 8.942 8.942 8.800 8.800 67,299 -0.15(-1.65%)
Feb 10, 2006 9.102 9.102 8.948 8.948 90,767 -0.12(-1.29%)
Feb 09, 2006 9.336 9.336 9.034 9.065 206,697 -0.25(-2.65%)
Feb 08, 2006 9.349 9.349 9.084 9.312 40,616 +0.14(+1.55%)
Feb 07, 2006 9.195 9.299 9.127 9.170 78,086 -0.05(-0.54%)
Feb 06, 2006 9.275 9.275 9.127 9.219 34,969 -0.01(-0.07%)
Feb 03, 2006 9.367 9.435 9.207 9.225 52,708 -0.17(-1.77%)
Feb 02, 2006 9.478 9.478 9.343 9.392 121,616 -0.09(-0.98%)
Feb 01, 2006 9.429 9.571 9.398 9.484 93,966 +0.02(+0.26%)
Jan 31, 2006 9.410 9.528 9.386 9.460 342,097 +0.02(+0.26%)
Jan 30, 2006 9.620 9.651 9.423 9.435 211,135 -0.23(-2.42%)
Jan 27, 2006 9.657 9.768 9.632 9.669 15,880 +0.01(+0.13%)
Jan 26, 2006 9.713 9.713 9.497 9.657 204,099 +0.04(+0.38%)
Jan 25, 2006 9.651 9.719 9.515 9.620 43,937 +0.03(+0.32%)
Jan 24, 2006 9.639 9.817 9.466 9.589 40,703 -0.07(-0.77%)
Jan 23, 2006 9.423 9.719 9.410 9.663 45,279 +0.27(+2.82%)
Jan 20, 2006 9.478 9.478 9.127 9.398 108,561 -0.02(-0.20%)
Jan 19, 2006 9.743 9.743 9.373 9.417 82,377 -0.26(-2.68%)
Jan 18, 2006 9.700 9.737 9.651 9.676 81,230 -0.02(-0.25%)
Jan 17, 2006 9.830 9.842 9.694 9.700 62,361 -0.10(-1.07%)
Jan 13, 2006 9.867 9.935 9.676 9.805 73,359 -0.04(-0.44%)
Jan 12, 2006 10.23 10.24 9.836 9.848 102,322 -0.32(-3.15%)
Jan 11, 2006 10.42 10.51 10.12 10.17 94,073 -0.29(-2.77%)
Jan 10, 2006 10.53 10.79 10.36 10.46 69,680 -0.08(-0.76%)
Jan 09, 2006 10.99 11.01 10.52 10.54 160,017 -0.36(-3.34%)
Jan 06, 2006 11.10 11.10 10.87 10.90 40,752 -0.09(-0.84%)
Jan 05, 2006 11.04 11.20 10.80 11.00 372,187 +0.08(+0.73%)
Jan 04, 2006 10.96 11.03 10.86 10.92 65,134 +0.00(+0.00%)
Jan 03, 2006 10.91 11.19 10.79 10.92 85,573 +0.13(+1.20%)
Dec 30, 2005 10.96 10.96 10.56 10.79 90,756 -0.06(-0.57%)
Dec 29, 2005 10.88 10.93 10.75 10.85 41,183 +0.02(+0.17%)
Dec 28, 2005 10.81 10.88 10.73 10.83 58,864 +0.15(+1.39%)
Dec 27, 2005 10.79 10.88 10.66 10.68 60,972 -0.05(-0.46%)
Dec 23, 2005 10.66 10.79 10.66 10.73 52,184 +0.10(+0.99%)
Dec 22, 2005 10.78 10.78 10.55 10.63 85,844 +0.04(+0.35%)
Dec 21, 2005 10.79 10.94 10.59 10.59 75,075 -0.08(-0.75%)
Dec 20, 2005 10.87 10.88 10.58 10.67 91,476 -0.20(-1.87%)
Dec 19, 2005 11.35 11.39 10.84 10.87 57,863 -0.56(-4.91%)
Dec 16, 2005 11.73 11.81 11.37 11.43 168,206 -0.28(-2.42%)
Dec 15, 2005 11.56 11.74 11.42 11.72 62,353 +0.02(+0.21%)
Dec 14, 2005 11.69 11.74 11.60 11.69 26,328 +0.08(+0.69%)
Dec 13, 2005 11.76 11.78 11.57 11.61 36,106 -0.04(-0.37%)
Dec 12, 2005 11.43 11.75 11.43 11.66 29,384 +0.31(+2.77%)
Dec 09, 2005 11.39 11.39 11.11 11.34 64,383 +0.05(+0.44%)
Dec 08, 2005 11.40 11.62 11.25 11.29 35,365 -0.12(-1.03%)
Dec 07, 2005 11.72 11.73 11.41 11.41 39,549 -0.28(-2.37%)
Dec 06, 2005 11.84 11.90 11.67 11.69 43,848 -0.09(-0.79%)
Dec 05, 2005 11.79 11.98 11.66 11.78 94,516 -0.04(-0.31%)
Dec 02, 2005 11.66 11.90 11.66 11.82 116,158 +0.09(+0.79%)
Dec 01, 2005 11.98 11.98 11.70 11.72 159,320 -0.06(-0.47%)
Nov 30, 2005 11.67 12.00 11.62 11.78 141,130 +0.13(+1.11%)
Nov 29, 2005 11.81 11.81 11.61 11.65 48,887 -0.02(-0.16%)
Nov 28, 2005 12.16 12.27 11.56 11.67 69,785 -0.52(-4.25%)
Nov 25, 2005 12.12 12.26 12.12 12.19 37,784 +0.12(+1.02%)
Nov 23, 2005 11.67 12.09 11.67 12.06 465,179 +0.28(+2.41%)
Nov 22, 2005 11.67 11.78 11.63 11.78 57,192 +0.05(+0.42%)
Nov 21, 2005 11.78 11.88 11.69 11.73 64,118 -0.17(-1.40%)
Nov 18, 2005 11.88 11.91 11.75 11.90 104,589 +0.15(+1.26%)
Nov 17, 2005 11.86 11.86 11.66 11.75 45,667 +0.01(+0.11%)
Nov 16, 2005 11.64 11.87 11.64 11.74 87,931 +0.06(+0.48%)
Nov 15, 2005 11.83 11.83 11.56 11.68 62,019 -0.10(-0.84%)
Nov 14, 2005 11.72 12.14 11.66 11.78 140,161 +0.05(+0.42%)
Nov 11, 2005 11.90 12.02 11.70 11.73 61,901 -0.22(-1.81%)
Nov 10, 2005 12.03 12.34 11.83 11.95 125,654 +0.00(+0.00%)
Nov 09, 2005 12.09 12.09 11.66 11.95 94,008 -0.03(-0.26%)
Nov 08, 2005 11.65 12.64 11.51 11.98 189,728 +0.27(+2.26%)
Nov 07, 2005 11.85 11.86 11.53 11.71 253,934 +0.02(+0.21%)
Nov 04, 2005 11.73 12.02 11.57 11.69 329,307 -0.87(-6.93%)
Nov 03, 2005 12.52 12.71 12.47 12.56 229,926 +0.13(+1.04%)
Nov 02, 2005 12.04 12.54 11.97 12.43 221,815 +0.41(+3.41%)
Nov 01, 2005 11.42 12.11 11.42 12.02 1,290,691 +0.47(+4.09%)
Oct 31, 2005 11.25 11.56 11.22 11.54 64,645 +0.36(+3.20%)
Oct 28, 2005 10.93 11.19 10.93 11.19 90,845 +0.31(+2.83%)
Oct 27, 2005 10.76 10.98 10.76 10.88 55,659 +0.09(+0.86%)
Oct 26, 2005 10.81 10.92 10.74 10.79 32,453 -0.13(-1.19%)
Oct 25, 2005 11.07 11.07 10.77 10.92 63,818 -0.18(-1.67%)
Oct 24, 2005 11.15 11.15 10.96 11.10 34,815 -0.02(-0.17%)
Oct 21, 2005 11.02 11.22 11.02 11.12 33,022 +0.02(+0.17%)
Oct 20, 2005 11.12 11.30 10.98 11.10 324,957 -0.05(-0.44%)
Oct 19, 2005 10.84 11.28 10.84 11.15 249,786 +0.24(+2.20%)
Oct 18, 2005 11.05 11.05 10.84 10.91 55,293 -0.18(-1.67%)
Oct 17, 2005 11.10 11.13 10.98 11.09 79,395 -0.09(-0.83%)
Oct 14, 2005 11.10 11.20 11.02 11.19 194,728 +0.15(+1.34%)
Oct 13, 2005 10.95 11.09 10.92 11.04 227,993 +0.04(+0.34%)
Oct 12, 2005 11.10 11.10 10.82 11.00 60,591 -0.13(-1.16%)
Oct 11, 2005 11.29 11.39 11.13 11.13 74,470 -0.06(-0.50%)
Oct 10, 2005 11.28 11.30 11.12 11.19 30,299 -0.04(-0.38%)
Oct 07, 2005 11.37 11.37 11.19 11.23 49,573 -0.02(-0.16%)
Oct 06, 2005 11.01 11.49 11.01 11.25 104,534 +0.19(+1.73%)
Oct 05, 2005 11.66 11.67 11.06 11.06 104,006 -0.60(-5.18%)
Oct 04, 2005 11.72 11.73 11.66 11.66 50,230 -0.06(-0.47%)
Oct 03, 2005 11.48 11.72 11.40 11.72 210,812 +0.35(+3.04%)
Sep 30, 2005 11.36 11.42 11.25 11.37 60,112 +0.06(+0.49%)
Sep 29, 2005 11.18 11.36 11.17 11.32 63,028 -0.04(-0.38%)
Sep 28, 2005 11.36 11.36 11.16 11.36 35,921 +0.10(+0.93%)
Sep 27, 2005 11.29 11.35 11.06 11.25 28,449 +0.03(+0.27%)
Sep 26, 2005 11.33 11.41 11.12 11.22 121,960 +0.02(+0.22%)
Sep 23, 2005 11.20 11.29 11.10 11.20 430,894 +0.23(+2.14%)
Sep 22, 2005 10.96 10.97 10.71 10.96 109,206 +0.27(+2.54%)
Sep 21, 2005 10.79 10.99 10.64 10.69 85,064 +0.17(+1.58%)
Sep 20, 2005 10.55 10.64 10.47 10.53 78,739 -0.06(-0.58%)
Sep 19, 2005 10.61 10.61 10.45 10.59 41,182 -0.01(-0.12%)
Sep 16, 2005 10.73 10.73 10.46 10.60 318,759 -0.07(-0.64%)
Sep 15, 2005 10.85 10.88 10.55 10.67 124,302 -0.18(-1.65%)
Sep 14, 2005 11.19 11.19 10.85 10.85 73,782 -0.20(-1.79%)
Sep 13, 2005 11.40 11.40 11.04 11.04 60,059 -0.48(-4.17%)
Sep 12, 2005 11.56 11.56 11.18 11.53 41,290 -0.01(-0.11%)
Sep 09, 2005 11.52 11.54 11.40 11.54 13,096 +0.02(+0.16%)
Sep 08, 2005 11.65 11.65 11.37 11.52 130,874 -0.27(-2.25%)
Sep 07, 2005 11.77 11.84 11.63 11.78 12,032 -0.02(-0.16%)
Sep 06, 2005 11.82 11.96 11.77 11.80 125,382 +0.12(+1.00%)
Sep 02, 2005 11.84 11.93 11.59 11.69 280,027 -0.04(-0.37%)
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.