Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 5:51PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
AirMedia Group Inc. (AMCN)At 4:00PM ET: 7.05  Up 0.12 (1.73%)  
MORE ON AMCN
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-096.837.006.806.93282,4006.93
19-Nov-097.187.186.856.90185,8006.90
18-Nov-097.177.217.087.09109,6007.09
17-Nov-097.087.257.007.22220,8007.22
16-Nov-097.367.366.917.03364,8007.03
13-Nov-096.927.496.917.34352,7007.34
12-Nov-097.307.406.846.87218,8006.87
11-Nov-097.307.607.167.28336,2007.28
10-Nov-097.247.277.047.23288,6007.23
9-Nov-098.758.756.857.201,058,2007.20
6-Nov-098.258.698.238.52182,6008.52
5-Nov-098.068.558.038.36102,3008.36
4-Nov-097.918.277.868.09140,3008.09
3-Nov-097.948.107.847.9466,7007.94
2-Nov-098.308.437.938.04241,5008.04
30-Oct-098.508.508.168.27182,2008.27
29-Oct-098.378.547.958.45272,5008.45
28-Oct-098.368.368.028.34237,4008.34
27-Oct-099.009.008.368.47201,2008.47
26-Oct-099.009.048.858.93172,8008.93
23-Oct-098.959.268.659.00358,2009.00
22-Oct-098.848.958.498.85239,1008.85
21-Oct-098.528.848.508.74111,6008.74
20-Oct-098.468.778.368.62203,1008.62
19-Oct-098.188.607.788.36386,2008.36
16-Oct-097.627.807.497.80401,3007.80
15-Oct-097.727.727.487.64101,7007.64
14-Oct-097.467.797.437.69339,0007.69
13-Oct-097.267.567.067.4465,4007.44
12-Oct-097.297.307.007.21107,8007.21
9-Oct-097.057.266.997.2055,7007.20
8-Oct-097.127.196.857.1192,1007.11
7-Oct-097.137.136.927.1289,6007.12
6-Oct-097.107.296.997.0954,3007.09
5-Oct-096.997.026.897.0047,5007.00
2-Oct-097.247.246.917.0255,6007.02
1-Oct-097.337.407.217.23208,8007.23
30-Sep-097.807.807.337.3599,3007.35
29-Sep-097.337.427.277.33137,8007.33
28-Sep-097.527.527.337.39245,5007.39
25-Sep-097.507.687.377.51350,2007.51
24-Sep-097.778.067.467.5670,2007.56
23-Sep-097.977.987.737.74153,7007.74
22-Sep-097.907.967.837.9080,7007.90
21-Sep-098.018.017.747.9687,7007.96
18-Sep-098.138.207.958.14410,8008.14
17-Sep-098.288.297.948.04313,5008.04
16-Sep-097.928.337.858.28283,4008.28
15-Sep-097.747.907.427.82105,6007.82
14-Sep-097.807.807.577.7986,2007.79
11-Sep-097.787.807.707.79112,4007.79
10-Sep-097.687.747.487.70624,5007.70
9-Sep-097.807.807.507.7379,6007.73
8-Sep-098.258.257.857.90245,4007.90
4-Sep-097.708.387.698.29298,0008.29
3-Sep-097.377.717.377.64220,4007.64
2-Sep-097.197.427.047.33169,7007.33
1-Sep-097.307.317.007.25164,6007.25
31-Aug-097.267.406.867.33212,8007.33
28-Aug-097.307.367.097.3072,7007.30
27-Aug-097.037.346.867.27181,5007.27
26-Aug-096.887.056.616.98128,5006.98
25-Aug-097.107.106.626.83212,3006.83
24-Aug-096.927.276.837.11873,5007.11
21-Aug-096.957.266.957.24497,6007.24
20-Aug-096.546.926.546.82111,6006.82
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions