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 (%)
Oct 31, 2003
39.28
39.28
38.75
39.04
210,607
-0.45(-1.14%)
Oct 30, 2003
39.64
39.66
39.36
39.50
228,676
-0.14(-0.34%)
Oct 29, 2003
39.97
39.97
39.29
39.63
364,779
-0.34(-0.85%)
Oct 28, 2003
39.63
40.06
39.63
39.97
171,888
+0.33(+0.84%)
Oct 27, 2003
39.34
39.97
39.34
39.64
136,103
+0.31(+0.78%)
Oct 24, 2003
39.33
39.38
39.01
39.33
262,937
-0.02(-0.04%)
Oct 23, 2003
38.98
39.45
38.85
39.35
253,902
+0.35(+0.90%)
Oct 22, 2003
38.93
39.12
38.90
39.00
237,241
-0.03(-0.09%)
Oct 21, 2003
39.16
39.48
39.00
39.04
282,648
-0.06(-0.15%)
Oct 20, 2003
39.81
39.81
38.49
39.09
382,731
-0.49(-1.25%)
Oct 17, 2003
40.07
40.59
39.55
39.59
394,347
-0.41(-1.02%)
Oct 16, 2003
39.81
40.19
39.81
40.00
105,010
+0.29(+0.73%)
Oct 15, 2003
39.55
40.02
39.46
39.71
411,594
+0.08(+0.19%)
Oct 14, 2003
39.67
39.79
39.32
39.63
141,265
+0.06(+0.15%)
Oct 13, 2003
39.63
39.80
39.38
39.57
130,236
-0.06(-0.15%)
Oct 10, 2003
39.42
40.02
39.42
39.63
257,774
+0.43(+1.11%)
Oct 09, 2003
39.42
40.06
39.18
39.20
250,265
+0.07(+0.17%)
Oct 08, 2003
39.42
39.63
39.12
39.13
275,139
-0.43(-1.10%)
Oct 07, 2003
39.64
39.65
39.27
39.56
300,130
-0.13(-0.32%)
Oct 06, 2003
39.67
40.02
39.59
39.69
265,283
+0.09(+0.22%)
Oct 03, 2003
39.54
39.78
39.14
39.61
405,728
+0.28(+0.72%)
Oct 02, 2003
39.37
39.55
38.99
39.32
316,087
-0.21(-0.54%)
Oct 01, 2003
39.04
39.76
39.04
39.54
480,936
+1.34(+3.50%)
Sep 30, 2003
38.05
38.94
38.05
38.20
590,054
+0.70(+1.86%)
Sep 29, 2003
37.64
37.81
36.74
37.50
666,436
-0.14(-0.36%)
Sep 26, 2003
37.71
37.75
37.46
37.64
767,105
-0.07(-0.18%)
Sep 25, 2003
37.85
38.06
37.66
37.71
584,656
-0.14(-0.38%)
Sep 24, 2003
39.17
38.99
37.85
37.85
440,457
-1.32(-3.37%)
Sep 23, 2003
39.27
39.44
39.00
39.17
301,656
-0.09(-0.24%)
Sep 22, 2003
39.76
39.76
39.07
39.27
267,747
-0.66(-1.64%)
Sep 19, 2003
40.49
40.49
39.49
39.92
321,250
-0.63(-1.56%)
Sep 18, 2003
40.28
40.66
40.04
40.55
300,717
+0.27(+0.68%)
Sep 17, 2003
40.83
40.91
39.89
40.28
407,957
-0.49(-1.21%)
Sep 16, 2003
40.71
41.09
40.59
40.77
321,133
+0.08(+0.19%)
Sep 15, 2003
40.78
41.18
40.47
40.70
209,903
-0.17(-0.42%)
Sep 12, 2003
41.17
41.24
40.59
40.87
309,517
-0.48(-1.15%)
Sep 11, 2003
41.55
41.86
41.15
41.34
187,963
-0.33(-0.80%)
Sep 10, 2003
42.26
42.35
41.09
41.68
296,728
-0.75(-1.77%)
Sep 09, 2003
42.83
42.87
42.24
42.43
167,782
-0.36(-0.84%)
Sep 08, 2003
43.25
43.69
42.70
42.79
315,031
-0.55(-1.28%)
Sep 05, 2003
44.03
44.03
43.23
43.34
418,751
-0.69(-1.57%)
Sep 04, 2003
42.83
44.22
42.79
44.03
862,025
+2.01(+4.79%)
Sep 03, 2003
42.40
42.53
41.93
42.02
445,737
-0.37(-0.86%)
Sep 02, 2003
43.04
43.23
42.24
42.38
466,270
-0.51(-1.19%)
Aug 29, 2003
42.00
43.09
42.00
42.90
384,022
+0.79(+1.88%)
Aug 28, 2003
41.91
42.13
41.46
42.10
297,314
+0.25(+0.59%)
Aug 27, 2003
41.68
41.89
41.34
41.86
217,765
+0.09(+0.22%)
Aug 26, 2003
41.69
41.92
41.40
41.76
251,673
+0.08(+0.18%)
Aug 25, 2003
41.98
42.23
41.57
41.69
383,552
-0.25(-0.59%)
Aug 22, 2003
41.85
42.19
41.72
41.93
522,823
+0.51(+1.23%)
Aug 21, 2003
40.88
41.42
40.71
41.42
195,706
+0.72(+1.76%)
Aug 20, 2003
40.36
40.71
40.31
40.71
406,901
+0.35(+0.87%)
Aug 19, 2003
39.59
40.44
39.50
40.36
864,958
+0.98(+2.49%)
Aug 18, 2003
39.29
39.67
38.35
39.38
494,664
+0.15(+0.39%)
Aug 15, 2003
39.13
39.25
39.10
39.22
198,053
+0.09(+0.22%)
Aug 14, 2003
38.86
39.21
38.61
39.14
323,127
+0.20(+0.53%)
Aug 13, 2003
38.61
39.05
38.43
38.93
581,254
+0.41(+1.06%)
Aug 12, 2003
38.57
38.57
38.44
38.52
744,812
-0.03(-0.09%)
Aug 11, 2003
39.29
39.29
38.53
38.56
546,289
-0.55(-1.40%)
Aug 08, 2003
38.35
39.42
38.23
39.10
491,379
+0.96(+2.53%)
Aug 07, 2003
37.82
38.17
37.66
38.14
336,620
+0.36(+0.95%)
Aug 06, 2003
38.53
38.53
37.57
37.78
458,761
-0.75(-1.95%)
Aug 05, 2003
39.08
39.16
38.46
38.53
252,729
-0.72(-1.82%)
Aug 04, 2003
39.70
40.02
38.85
39.25
387,541
-0.45(-1.14%)
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
.