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 (%)
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%)
Nov 03, 2003
39.21
39.34
38.96
39.15
150,769
+0.11(+0.28%)
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%)
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
.