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, 2005
24.16
25.01
24.12
24.61
399,040
+0.53(+2.20%)
Oct 28, 2005
23.77
24.22
23.74
24.08
316,909
+0.41(+1.73%)
Oct 27, 2005
24.12
24.23
23.61
23.67
320,781
-0.50(-2.08%)
Oct 26, 2005
24.08
24.27
23.93
24.17
381,910
+0.08(+0.32%)
Oct 25, 2005
24.19
24.19
23.62
24.09
338,380
-0.15(-0.63%)
Oct 24, 2005
23.92
24.29
23.83
24.25
268,451
+0.40(+1.68%)
Oct 21, 2005
23.98
24.33
23.83
23.85
300,013
-0.07(-0.29%)
Oct 20, 2005
24.26
24.31
23.80
23.92
433,418
-0.38(-1.54%)
Oct 19, 2005
23.91
24.38
23.82
24.29
358,913
+0.25(+1.03%)
Oct 18, 2005
24.45
24.45
23.92
24.04
417,226
-0.39(-1.60%)
Oct 17, 2005
24.73
24.76
24.14
24.44
343,895
-0.30(-1.21%)
Oct 14, 2005
24.96
25.05
24.50
24.73
360,438
-0.10(-0.41%)
Oct 13, 2005
25.23
25.23
24.65
24.84
408,192
-0.43(-1.72%)
Oct 12, 2005
25.59
25.92
25.23
25.27
278,776
-0.35(-1.36%)
Oct 11, 2005
26.08
26.12
25.54
25.62
225,274
-0.39(-1.51%)
Oct 10, 2005
26.00
26.25
25.82
26.01
132,231
+0.04(+0.16%)
Oct 07, 2005
26.46
26.61
25.97
25.97
267,513
-0.38(-1.46%)
Oct 06, 2005
26.33
26.80
26.07
26.35
354,220
+0.06(+0.23%)
Oct 05, 2005
26.77
26.89
26.29
26.29
220,580
-0.52(-1.94%)
Oct 04, 2005
27.03
27.40
26.76
26.81
219,994
-0.22(-0.82%)
Oct 03, 2005
26.92
27.33
26.92
27.03
251,438
+0.11(+0.41%)
Sep 30, 2005
26.57
27.06
26.55
26.92
240,175
+0.35(+1.31%)
Sep 29, 2005
26.17
26.67
25.87
26.57
188,667
+0.34(+1.30%)
Sep 28, 2005
26.40
26.50
26.14
26.23
269,273
-0.14(-0.55%)
Sep 27, 2005
26.72
26.72
26.14
26.38
391,413
-0.30(-1.12%)
Sep 26, 2005
26.98
27.59
26.56
26.68
1,057,497
+1.32(+5.21%)
Sep 23, 2005
25.36
25.57
25.17
25.36
349,761
-0.19(-0.73%)
Sep 22, 2005
24.84
25.65
24.72
25.54
438,815
+0.69(+2.78%)
Sep 21, 2005
25.57
25.61
24.84
24.85
339,084
-0.72(-2.80%)
Sep 20, 2005
26.03
26.15
25.57
25.57
243,812
-0.46(-1.77%)
Sep 19, 2005
26.23
26.23
25.76
26.03
266,339
-0.23(-0.88%)
Sep 16, 2005
26.45
26.69
26.26
26.26
661,390
-0.15(-0.58%)
Sep 15, 2005
26.40
26.63
26.26
26.41
229,263
+0.08(+0.29%)
Sep 14, 2005
26.57
26.65
26.28
26.34
224,335
-0.20(-0.77%)
Sep 13, 2005
26.80
26.86
26.46
26.54
387,424
-0.46(-1.70%)
Sep 12, 2005
27.06
27.16
26.85
27.00
276,547
-0.14(-0.53%)
Sep 09, 2005
27.24
27.28
27.07
27.15
270,915
-0.06(-0.22%)
Sep 08, 2005
27.40
27.59
26.98
27.21
435,647
-0.33(-1.21%)
Sep 07, 2005
27.78
27.78
27.02
27.54
515,666
-0.26(-0.95%)
Sep 06, 2005
27.73
27.88
27.66
27.80
264,462
+0.15(+0.56%)
Sep 02, 2005
28.21
28.26
27.61
27.65
175,174
-0.56(-1.99%)
Sep 01, 2005
28.52
28.71
28.15
28.21
252,260
-0.30(-1.05%)
Aug 31, 2005
28.01
28.51
27.78
28.51
342,487
+0.47(+1.67%)
Aug 30, 2005
28.01
28.10
27.82
28.04
200,634
-0.01(-0.03%)
Aug 29, 2005
27.66
28.05
27.56
28.05
175,995
+0.31(+1.11%)
Aug 26, 2005
28.00
28.00
27.42
27.74
144,785
-0.26(-0.91%)
Aug 25, 2005
28.08
28.24
27.92
28.00
167,078
-0.04(-0.15%)
Aug 24, 2005
28.15
28.44
27.79
28.04
176,112
-0.11(-0.39%)
Aug 23, 2005
28.42
28.64
27.88
28.15
171,536
-0.19(-0.66%)
Aug 22, 2005
28.10
28.44
27.99
28.34
220,111
+0.32(+1.16%)
Aug 19, 2005
28.25
28.25
27.83
28.01
160,038
-0.20(-0.70%)
Aug 18, 2005
28.47
28.47
28.02
28.21
233,135
-0.31(-1.08%)
Aug 17, 2005
28.47
28.77
28.30
28.52
234,895
+0.01(+0.03%)
Aug 16, 2005
29.15
29.15
28.51
28.51
209,551
-0.71(-2.42%)
Aug 15, 2005
29.15
29.34
28.82
29.22
300,130
+0.15(+0.53%)
Aug 12, 2005
29.35
29.40
28.68
29.06
381,440
-0.25(-0.84%)
Aug 11, 2005
28.81
29.52
28.81
29.31
610,704
+0.57(+1.99%)
Aug 10, 2005
28.49
28.85
28.47
28.74
480,819
+0.26(+0.90%)
Aug 09, 2005
27.70
28.55
27.40
28.48
768,161
+1.83(+6.88%)
Aug 08, 2005
26.68
26.95
26.61
26.65
224,922
+0.06(+0.22%)
Aug 05, 2005
26.82
26.96
26.46
26.59
182,565
-0.32(-1.17%)
Aug 04, 2005
27.23
27.23
26.89
26.91
240,879
-0.37(-1.34%)
Aug 03, 2005
27.30
27.40
26.93
27.27
209,903
-0.08(-0.28%)
Aug 02, 2005
27.10
27.35
27.04
27.35
232,900
+0.28(+1.04%)
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
.