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 29, 2006
24.23
24.40
23.98
24.02
232,431
-0.28(-1.16%)
Dec 28, 2006
24.55
24.78
24.30
24.30
247,214
-0.29(-1.18%)
Dec 27, 2006
24.33
24.67
24.33
24.59
159,217
+0.36(+1.48%)
Dec 26, 2006
23.91
24.29
23.91
24.23
129,532
+0.26(+1.10%)
Dec 22, 2006
24.05
24.22
23.86
23.97
149,713
-0.09(-0.39%)
Dec 21, 2006
24.20
24.37
23.95
24.06
191,600
-0.10(-0.42%)
Dec 20, 2006
24.08
24.37
24.08
24.16
204,976
+0.07(+0.28%)
Dec 19, 2006
23.92
24.15
23.84
24.09
271,150
+0.09(+0.39%)
Dec 18, 2006
24.05
24.18
23.93
24.00
320,077
-0.04(-0.18%)
Dec 15, 2006
23.86
24.14
23.86
24.04
580,315
+0.18(+0.75%)
Dec 14, 2006
23.65
23.98
23.65
23.86
389,184
+0.27(+1.16%)
Dec 13, 2006
23.71
23.84
23.50
23.59
237,124
-0.03(-0.14%)
Dec 12, 2006
23.40
23.78
23.34
23.63
258,243
+0.13(+0.54%)
Dec 11, 2006
23.24
23.69
23.08
23.50
326,295
+0.36(+1.55%)
Dec 08, 2006
23.06
23.28
22.89
23.14
224,218
+0.08(+0.33%)
Dec 07, 2006
23.25
23.40
23.05
23.06
279,246
-0.16(-0.70%)
Dec 06, 2006
23.51
23.56
23.17
23.23
238,063
-0.32(-1.38%)
Dec 05, 2006
23.34
23.63
23.29
23.55
417,578
+0.03(+0.11%)
Dec 04, 2006
23.22
23.55
23.22
23.52
444,916
+0.37(+1.58%)
Dec 01, 2006
22.80
23.27
22.76
23.16
510,386
+0.19(+0.82%)
Nov 30, 2006
23.23
23.27
22.94
22.97
504,520
-0.30(-1.28%)
Nov 29, 2006
22.96
23.44
22.96
23.27
662,212
+0.00(+0.00%)
Nov 28, 2006
23.47
23.47
23.11
23.27
395,637
-0.14(-0.62%)
Nov 27, 2006
23.93
23.96
23.36
23.41
361,142
-0.64(-2.66%)
Nov 24, 2006
24.03
24.21
23.92
24.05
103,367
-0.08(-0.32%)
Nov 22, 2006
24.33
24.33
24.03
24.13
317,847
-0.09(-0.35%)
Nov 21, 2006
24.39
24.44
24.09
24.21
299,074
-0.14(-0.56%)
Nov 20, 2006
24.38
24.57
24.22
24.35
400,448
-0.03(-0.14%)
Nov 17, 2006
24.54
24.59
24.31
24.38
538,076
-0.15(-0.63%)
Nov 16, 2006
25.01
25.40
24.44
24.54
887,016
-0.97(-3.81%)
Nov 15, 2006
25.59
25.76
25.42
25.51
513,789
-0.13(-0.50%)
Nov 14, 2006
25.21
25.64
24.53
25.64
487,624
+0.43(+1.69%)
Nov 13, 2006
25.08
25.34
25.04
25.21
344,247
+0.14(+0.54%)
Nov 10, 2006
24.95
25.09
24.67
25.07
285,229
+0.18(+0.72%)
Nov 09, 2006
24.92
24.99
24.56
24.90
567,995
+0.03(+0.14%)
Nov 08, 2006
24.15
24.88
24.10
24.86
500,061
+0.57(+2.35%)
Nov 07, 2006
24.64
24.72
24.23
24.29
415,349
-0.42(-1.69%)
Nov 06, 2006
24.03
25.17
24.00
24.71
901,096
+0.97(+4.09%)
Nov 03, 2006
23.86
24.44
23.65
23.74
691,310
-0.14(-0.57%)
Nov 02, 2006
23.23
23.87
23.19
23.87
396,341
+0.44(+1.89%)
Nov 01, 2006
23.78
23.91
23.40
23.43
409,717
-0.15(-0.65%)
Oct 31, 2006
24.22
24.36
23.37
23.58
511,208
-0.64(-2.64%)
Oct 30, 2006
23.57
24.59
23.17
24.22
1,285,118
+1.43(+6.28%)
Oct 27, 2006
22.65
23.10
22.64
22.79
413,237
+0.09(+0.38%)
Oct 26, 2006
22.17
22.97
22.10
22.71
731,906
+0.72(+3.26%)
Oct 25, 2006
21.91
22.19
21.90
21.99
374,635
+0.15(+0.70%)
Oct 24, 2006
21.87
22.01
21.71
21.84
351,521
-0.04(-0.19%)
Oct 23, 2006
21.73
22.03
21.61
21.88
240,879
+0.03(+0.16%)
Oct 20, 2006
21.87
21.96
21.67
21.84
301,656
-0.03(-0.12%)
Oct 19, 2006
22.06
22.07
21.78
21.87
446,441
-0.19(-0.85%)
Oct 18, 2006
22.24
22.26
21.91
22.06
523,058
+0.02(+0.08%)
Oct 17, 2006
22.22
22.34
21.92
22.04
241,935
-0.30(-1.34%)
Oct 16, 2006
22.51
22.65
22.22
22.34
244,047
-0.15(-0.68%)
Oct 13, 2006
22.24
22.54
22.19
22.49
174,587
+0.30(+1.34%)
Oct 12, 2006
21.95
22.29
21.95
22.19
307,640
+0.26(+1.17%)
Oct 11, 2006
21.96
22.03
21.74
21.94
301,421
-0.09(-0.39%)
Oct 10, 2006
21.98
22.12
21.82
22.02
333,687
-0.03(-0.12%)
Oct 09, 2006
21.93
22.10
21.85
22.05
307,757
+0.04(+0.19%)
Oct 06, 2006
21.93
22.14
21.69
22.01
211,546
-0.01(-0.04%)
Oct 05, 2006
21.69
22.13
21.62
22.01
239,001
+0.27(+1.25%)
Oct 04, 2006
21.68
21.78
21.56
21.74
303,298
+0.05(+0.24%)
Oct 03, 2006
21.50
21.93
21.32
21.69
314,093
+0.20(+0.91%)
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
.