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, 2004
30.88
30.93
30.56
30.59
276,078
-0.19(-0.61%)
Dec 30, 2004
30.28
30.92
30.22
30.78
476,712
+0.48(+1.58%)
Dec 29, 2004
30.34
30.50
30.29
30.30
286,755
-0.03(-0.08%)
Dec 28, 2004
30.26
30.37
30.08
30.32
309,869
+0.20(+0.65%)
Dec 27, 2004
30.21
30.43
30.04
30.13
144,433
+0.05(+0.17%)
Dec 23, 2004
30.12
30.25
30.01
30.08
371,937
-0.04(-0.14%)
Dec 22, 2004
30.15
30.36
29.91
30.12
358,444
+0.14(+0.48%)
Dec 21, 2004
29.60
30.06
29.60
29.98
254,254
+0.38(+1.27%)
Dec 20, 2004
29.81
30.00
29.32
29.60
329,932
-0.21(-0.71%)
Dec 17, 2004
29.40
29.98
29.40
29.81
657,284
-0.02(-0.06%)
Dec 16, 2004
30.65
30.70
29.83
29.83
532,092
-0.81(-2.64%)
Dec 15, 2004
30.70
30.91
30.62
30.64
367,478
+0.04(+0.14%)
Dec 14, 2004
29.98
30.65
29.98
30.60
303,533
+0.54(+1.79%)
Dec 13, 2004
30.17
30.38
29.94
30.06
192,421
+0.07(+0.23%)
Dec 10, 2004
30.11
30.24
29.81
29.99
146,780
-0.20(-0.68%)
Dec 09, 2004
29.83
30.27
29.57
30.20
449,375
+0.20(+0.65%)
Dec 08, 2004
29.68
30.12
29.46
30.00
480,584
+0.44(+1.50%)
Dec 07, 2004
29.67
30.00
29.47
29.56
432,244
-0.15(-0.52%)
Dec 06, 2004
29.62
29.98
29.21
29.71
542,300
+0.09(+0.32%)
Dec 03, 2004
30.77
30.77
29.53
29.62
1,547,821
-1.51(-4.85%)
Dec 02, 2004
31.24
31.36
31.07
31.13
264,462
-0.20(-0.63%)
Dec 01, 2004
30.81
31.39
30.81
31.32
311,394
+0.62(+2.03%)
Nov 30, 2004
31.05
31.08
30.68
30.70
387,307
-0.49(-1.56%)
Nov 29, 2004
31.28
31.45
30.77
31.19
322,071
+0.01(+0.03%)
Nov 26, 2004
31.25
31.28
31.07
31.18
53,502
-0.06(-0.19%)
Nov 24, 2004
31.06
31.30
30.98
31.24
217,882
+0.19(+0.60%)
Nov 23, 2004
30.90
31.17
30.83
31.05
363,606
+0.11(+0.36%)
Nov 22, 2004
30.43
31.03
30.25
30.94
352,694
+0.42(+1.37%)
Nov 19, 2004
30.71
30.84
30.44
30.52
570,459
-0.20(-0.64%)
Nov 18, 2004
30.73
30.77
30.37
30.72
216,122
+0.14(+0.45%)
Nov 17, 2004
30.61
30.88
30.48
30.58
216,005
-0.03(-0.08%)
Nov 16, 2004
30.43
30.75
30.32
30.61
294,851
+0.21(+0.70%)
Nov 15, 2004
30.21
30.40
30.08
30.39
403,498
+0.25(+0.82%)
Nov 12, 2004
29.95
30.15
29.85
30.15
407,370
+0.15(+0.51%)
Nov 11, 2004
30.21
30.29
29.82
29.99
216,239
-0.22(-0.73%)
Nov 10, 2004
30.16
30.32
30.07
30.21
198,053
+0.11(+0.37%)
Nov 09, 2004
29.83
30.15
29.83
30.10
233,604
+0.23(+0.77%)
Nov 08, 2004
30.04
30.08
29.52
29.87
321,015
-0.17(-0.57%)
Nov 05, 2004
30.21
30.41
29.98
30.04
395,285
-0.16(-0.54%)
Nov 04, 2004
29.66
30.21
29.57
30.21
440,575
+0.41(+1.37%)
Nov 03, 2004
30.26
30.34
29.77
29.80
610,704
+0.03(+0.09%)
Nov 02, 2004
28.75
30.14
28.75
29.77
1,041,306
+1.02(+3.56%)
Nov 01, 2004
28.51
29.06
28.40
28.75
1,038,255
+0.45(+1.60%)
Oct 29, 2004
28.00
28.59
27.96
28.30
846,890
+0.26(+0.91%)
Oct 28, 2004
27.86
28.33
27.84
28.04
676,057
+0.18(+0.64%)
Oct 27, 2004
27.07
27.91
26.72
27.86
726,391
+0.88(+3.25%)
Oct 26, 2004
26.31
27.05
26.17
26.98
640,154
+0.67(+2.56%)
Oct 25, 2004
26.06
26.47
26.00
26.31
483,752
+0.25(+0.95%)
Oct 22, 2004
25.82
26.15
25.78
26.06
1,144,322
+0.15(+0.59%)
Oct 21, 2004
26.34
26.34
25.80
25.91
1,080,729
-0.37(-1.39%)
Oct 20, 2004
26.63
26.63
26.25
26.28
458,878
-0.36(-1.34%)
Oct 19, 2004
26.76
26.85
26.61
26.63
302,360
-0.13(-0.48%)
Oct 18, 2004
27.09
27.09
26.75
26.76
248,270
-0.27(-1.01%)
Oct 15, 2004
27.16
27.32
26.98
27.03
230,084
+0.04(+0.16%)
Oct 14, 2004
27.83
27.83
26.93
26.99
321,719
-0.71(-2.55%)
Oct 13, 2004
27.74
27.96
27.57
27.70
395,520
+0.23(+0.84%)
Oct 12, 2004
27.07
27.55
26.95
27.47
682,392
+0.32(+1.19%)
Oct 11, 2004
27.45
27.45
27.09
27.15
479,763
-0.30(-1.09%)
Oct 08, 2004
27.96
27.96
27.44
27.44
228,442
-0.50(-1.80%)
Oct 07, 2004
28.34
28.34
27.93
27.95
148,892
-0.35(-1.24%)
Oct 06, 2004
28.20
28.36
27.91
28.30
214,245
+0.25(+0.88%)
Oct 05, 2004
27.97
28.13
27.72
28.05
240,409
-0.01(-0.03%)
Oct 04, 2004
28.07
28.14
27.96
28.06
253,668
+0.10(+0.37%)
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
.