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 (%)
Mar 29, 2002
45.98
46.77
45.83
46.77
175,408
+0.00(+0.00%)
Mar 28, 2002
45.98
46.77
45.83
46.77
175,408
+0.75(+1.63%)
Mar 27, 2002
45.85
46.19
45.26
46.02
244,398
+0.11(+0.24%)
Mar 26, 2002
46.62
46.74
45.74
45.90
289,688
-0.72(-1.55%)
Mar 25, 2002
47.00
47.13
46.40
46.63
384,491
-0.31(-0.65%)
Mar 22, 2002
46.66
47.25
46.11
46.94
220,698
-0.27(-0.58%)
Mar 21, 2002
47.55
47.77
46.73
47.21
160,507
-0.32(-0.68%)
Mar 20, 2002
47.73
48.72
47.01
47.53
415,114
-0.45(-0.94%)
Mar 19, 2002
49.99
50.67
46.97
47.98
711,021
-2.00(-4.01%)
Mar 18, 2002
47.94
50.07
47.73
49.99
414,058
+1.84(+3.82%)
Mar 15, 2002
46.45
48.20
46.40
48.15
703,981
+2.18(+4.75%)
Mar 14, 2002
45.65
46.10
44.92
45.96
298,840
+0.32(+0.69%)
Mar 13, 2002
47.30
47.30
45.56
45.65
405,141
-1.65(-3.50%)
Mar 12, 2002
47.18
47.65
46.47
47.30
7,415,274
-0.09(-0.20%)
Mar 11, 2002
46.30
47.62
46.15
47.40
227,268
+0.89(+1.91%)
Mar 08, 2002
46.86
47.13
46.32
46.51
314,797
-0.03(-0.06%)
Mar 07, 2002
46.04
46.84
45.47
46.54
606,597
+0.49(+1.05%)
Mar 06, 2002
46.24
46.96
45.47
46.05
595,920
+0.03(+0.06%)
Mar 05, 2002
44.11
46.02
44.00
46.02
880,563
+1.92(+4.35%)
Mar 04, 2002
44.06
44.40
43.77
44.11
892,648
+0.21(+0.49%)
Mar 01, 2002
43.65
43.89
43.25
43.89
805,237
+0.25(+0.57%)
Feb 28, 2002
44.83
44.83
43.04
43.65
3,124,857
-0.29(-0.66%)
Feb 27, 2002
42.71
44.09
42.71
43.94
733,666
-0.07(-0.15%)
Feb 26, 2002
44.34
44.70
43.34
44.00
423,327
-0.48(-1.07%)
Feb 25, 2002
43.39
44.48
43.39
44.48
180,688
+0.88(+2.01%)
Feb 22, 2002
43.13
43.72
42.19
43.60
247,097
+0.48(+1.11%)
Feb 21, 2002
43.04
44.17
42.75
43.13
219,055
+0.08(+0.18%)
Feb 20, 2002
42.40
44.11
41.36
43.05
648,719
-0.10(-0.24%)
Feb 19, 2002
44.75
44.75
43.14
43.15
193,946
-1.80(-4.00%)
Feb 18, 2002
45.21
45.67
44.82
44.95
171,654
+0.00(+0.00%)
Feb 15, 2002
45.21
45.67
44.82
44.95
162,619
-0.26(-0.57%)
Feb 14, 2002
46.88
46.88
44.95
45.21
329,698
-1.07(-2.30%)
Feb 13, 2002
44.99
46.42
44.99
46.27
599,205
+1.27(+2.82%)
Feb 12, 2002
45.00
45.16
43.53
45.00
479,059
+0.00(+0.00%)
Feb 11, 2002
44.66
45.22
44.40
45.00
300,130
+0.68(+1.54%)
Feb 08, 2002
42.62
44.47
42.62
44.32
504,520
+1.70(+3.98%)
Feb 07, 2002
41.00
42.88
41.00
42.62
419,925
+1.55(+3.78%)
Feb 06, 2002
40.91
41.93
39.98
41.07
399,040
+1.30(+3.28%)
Feb 05, 2002
39.67
40.65
39.44
39.77
254,606
-0.12(-0.30%)
Feb 04, 2002
40.91
40.91
39.58
39.89
270,328
-1.25(-3.05%)
Feb 01, 2002
40.78
41.51
40.18
41.14
245,454
+0.36(+0.88%)
Jan 31, 2002
40.65
41.04
39.97
40.78
235,247
+0.11(+0.27%)
Jan 30, 2002
39.59
40.68
37.50
40.67
338,028
+1.09(+2.76%)
Jan 29, 2002
40.70
40.70
38.99
39.58
322,892
-0.95(-2.35%)
Jan 28, 2002
40.91
41.47
39.42
40.54
326,647
-0.35(-0.85%)
Jan 25, 2002
41.31
41.49
40.68
40.88
164,497
-0.60(-1.44%)
Jan 24, 2002
39.89
41.89
39.89
41.48
217,295
+1.24(+3.07%)
Jan 23, 2002
39.89
40.57
39.55
40.25
167,430
+0.34(+0.85%)
Jan 22, 2002
40.40
41.05
39.71
39.90
168,134
-0.37(-0.91%)
Jan 21, 2002
40.27
40.94
40.19
40.27
3,907,098
+0.00(+0.00%)
Jan 18, 2002
40.27
40.94
40.19
40.27
254,254
-0.81(-1.97%)
Jan 17, 2002
40.23
41.08
38.52
41.08
335,447
+1.19(+2.99%)
Jan 16, 2002
41.46
41.46
39.75
39.89
2,135,411
-1.57(-3.78%)
Jan 15, 2002
41.46
41.88
40.94
41.46
161,798
+0.00(+0.00%)
Jan 14, 2002
42.36
42.36
41.35
41.46
209,082
-0.93(-2.19%)
Jan 11, 2002
43.17
43.27
42.21
42.38
181,392
-0.68(-1.58%)
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
.