Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Entercom Communications Corp
(NY:
ETM
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
40.98
41.05
40.48
40.58
170,480
-0.49(-1.18%)
Jan 29, 2004
41.38
41.82
40.77
41.06
345,185
-0.03(-0.06%)
Jan 28, 2004
42.27
42.39
41.00
41.09
407,605
-1.10(-2.61%)
Jan 27, 2004
42.91
43.04
42.18
42.19
342,721
-0.87(-2.02%)
Jan 26, 2004
42.74
43.24
42.70
43.06
272,323
+0.23(+0.54%)
Jan 23, 2004
43.13
43.84
42.71
42.83
407,488
-0.49(-1.12%)
Jan 22, 2004
42.09
43.46
42.09
43.31
398,688
+1.44(+3.44%)
Jan 21, 2004
42.42
42.42
41.68
41.87
520,242
-0.54(-1.27%)
Jan 20, 2004
43.04
43.05
42.10
42.41
286,755
-0.63(-1.47%)
Jan 16, 2004
43.36
43.41
42.95
43.04
206,383
-0.15(-0.36%)
Jan 15, 2004
43.13
43.49
42.64
43.19
225,626
-0.02(-0.04%)
Jan 14, 2004
43.41
43.64
42.97
43.21
149,126
-0.03(-0.06%)
Jan 13, 2004
43.47
43.72
43.04
43.24
132,231
-0.20(-0.45%)
Jan 12, 2004
43.42
43.53
43.15
43.43
342,135
+0.44(+1.03%)
Jan 09, 2004
42.83
43.66
42.61
42.99
751,383
-1.29(-2.91%)
Jan 08, 2004
44.49
44.66
44.14
44.28
314,093
-0.25(-0.56%)
Jan 07, 2004
44.62
44.70
43.77
44.52
403,029
-0.14(-0.31%)
Jan 06, 2004
45.68
45.68
44.54
44.66
428,607
-1.19(-2.60%)
Jan 05, 2004
45.26
45.85
45.26
45.85
218,938
+0.69(+1.53%)
Jan 02, 2004
45.31
45.60
44.91
45.16
248,270
+0.03(+0.06%)
Dec 31, 2003
45.30
45.72
44.96
45.14
193,829
-0.09(-0.21%)
Dec 30, 2003
45.28
45.51
45.09
45.23
260,121
+0.14(+0.32%)
Dec 29, 2003
44.66
45.33
44.69
45.09
197,349
+0.43(+0.95%)
Dec 26, 2003
44.69
44.94
44.47
44.66
108,178
-0.03(-0.08%)
Dec 24, 2003
45.13
45.13
44.69
44.69
62,185
-0.39(-0.87%)
Dec 23, 2003
45.16
45.34
45.09
45.09
298,488
+0.21(+0.47%)
Dec 22, 2003
44.23
44.92
44.31
44.87
280,888
+0.64(+1.45%)
Dec 19, 2003
44.45
44.47
43.92
44.23
509,448
-0.09(-0.19%)
Dec 18, 2003
44.03
44.62
44.03
44.32
492,552
+0.34(+0.78%)
Dec 17, 2003
43.85
44.06
43.82
43.98
299,896
+0.07(+0.16%)
Dec 16, 2003
44.08
44.09
43.79
43.91
193,946
-0.08(-0.17%)
Dec 15, 2003
44.31
44.39
43.82
43.99
420,394
+0.01(+0.02%)
Dec 12, 2003
43.83
44.09
43.47
43.98
366,774
+0.09(+0.21%)
Dec 11, 2003
43.42
43.94
43.39
43.88
399,157
+0.33(+0.76%)
Dec 10, 2003
42.96
43.65
42.87
43.55
921,746
+0.80(+1.87%)
Dec 09, 2003
42.62
42.89
42.61
42.75
403,381
+0.03(+0.06%)
Dec 08, 2003
41.76
42.77
41.76
42.73
665,028
+0.90(+2.16%)
Dec 05, 2003
41.62
42.49
41.44
41.82
759,830
+0.21(+0.51%)
Dec 04, 2003
41.00
41.81
40.86
41.61
799,605
+0.71(+1.73%)
Dec 03, 2003
40.91
41.20
40.82
40.90
667,022
+0.17(+0.42%)
Dec 02, 2003
40.66
41.00
40.63
40.73
880,211
+0.93(+2.33%)
Dec 01, 2003
39.50
39.80
39.47
39.80
707,266
+0.43(+1.08%)
Nov 28, 2003
38.95
39.41
38.95
39.38
86,824
+0.43(+1.09%)
Nov 26, 2003
38.72
38.95
38.72
38.95
423,445
+0.34(+0.88%)
Nov 25, 2003
38.63
38.98
38.44
38.61
758,071
+0.01(+0.02%)
Nov 24, 2003
38.69
38.78
38.33
38.60
291,565
+0.03(+0.07%)
Nov 21, 2003
38.69
38.83
38.50
38.57
233,839
+0.05(+0.13%)
Nov 20, 2003
38.69
39.00
38.52
38.52
550,044
+0.09(+0.22%)
Nov 19, 2003
38.65
38.80
38.32
38.44
372,289
-0.26(-0.66%)
Nov 18, 2003
39.46
39.46
38.68
38.69
166,022
-0.38(-0.98%)
Nov 17, 2003
39.10
39.14
38.86
39.08
278,190
-0.53(-1.33%)
Nov 14, 2003
40.48
40.62
39.61
39.61
229,146
-0.67(-1.67%)
Nov 13, 2003
40.02
40.35
39.99
40.28
238,532
+0.18(+0.45%)
Nov 12, 2003
39.55
39.80
39.50
40.10
198,053
+0.51(+1.29%)
Nov 11, 2003
39.39
39.90
39.24
39.59
479,294
+0.20(+0.50%)
Nov 10, 2003
39.28
39.47
39.01
39.39
309,751
+0.09(+0.24%)
Nov 07, 2003
39.63
39.72
38.92
39.30
932,893
-0.33(-0.84%)
Nov 06, 2003
37.71
39.76
37.71
39.63
554,620
+0.85(+2.20%)
Nov 05, 2003
39.38
39.38
38.56
38.78
226,799
-0.05(-0.13%)
Nov 04, 2003
39.38
39.38
38.62
38.83
371,599
-0.32(-0.83%)
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
.