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 31, 2004
38.19
38.84
38.19
38.58
379,446
+0.31(+0.80%)
Mar 30, 2004
38.18
38.28
37.84
38.28
269,038
+0.09(+0.25%)
Mar 29, 2004
38.52
38.75
37.94
38.18
467,795
-0.30(-0.78%)
Mar 26, 2004
37.88
38.55
37.84
38.48
561,308
+0.61(+1.60%)
Mar 25, 2004
37.07
38.27
37.07
37.88
586,299
+0.93(+2.51%)
Mar 24, 2004
37.03
37.03
36.86
36.95
410,890
-0.21(-0.57%)
Mar 23, 2004
37.29
37.29
36.66
37.16
628,655
+0.30(+0.81%)
Mar 22, 2004
37.15
37.15
36.48
36.86
302,829
-0.50(-1.35%)
Mar 19, 2004
37.46
37.79
37.27
37.36
209,903
-0.02(-0.05%)
Mar 18, 2004
37.71
37.77
37.23
37.38
458,526
-0.12(-0.32%)
Mar 17, 2004
37.20
37.54
36.98
37.50
537,842
+0.41(+1.10%)
Mar 16, 2004
37.50
37.93
36.78
37.09
779,542
+0.11(+0.30%)
Mar 15, 2004
38.31
38.31
36.77
36.98
379,563
-1.45(-3.77%)
Mar 12, 2004
37.96
38.46
37.90
38.43
162,267
+0.55(+1.46%)
Mar 11, 2004
38.40
38.40
37.77
37.88
390,357
-0.37(-0.96%)
Mar 10, 2004
39.25
39.27
38.24
38.24
236,772
-1.00(-2.54%)
Mar 09, 2004
39.89
39.89
39.04
39.24
204,389
-0.56(-1.41%)
Mar 08, 2004
40.44
40.68
39.73
39.80
484,691
-0.67(-1.66%)
Mar 05, 2004
40.82
40.82
40.26
40.48
373,462
-0.43(-1.06%)
Mar 04, 2004
40.10
40.91
40.10
40.91
823,189
+1.83(+4.69%)
Mar 03, 2004
39.16
39.16
38.70
39.08
508,861
-0.04(-0.11%)
Mar 02, 2004
40.00
40.00
39.09
39.12
378,859
-0.89(-2.22%)
Mar 01, 2004
39.34
40.08
39.23
40.01
276,312
+0.66(+1.69%)
Feb 27, 2004
39.82
39.82
39.03
39.34
571,046
-0.29(-0.73%)
Feb 26, 2004
39.73
39.82
39.37
39.63
511,442
-0.10(-0.26%)
Feb 25, 2004
39.30
39.83
39.10
39.73
300,834
+0.39(+1.00%)
Feb 24, 2004
38.16
39.45
37.80
39.34
1,014,672
+1.09(+2.85%)
Feb 23, 2004
39.33
39.72
38.25
38.25
826,943
-1.30(-3.28%)
Feb 20, 2004
39.97
39.97
39.04
39.55
508,861
-0.32(-0.81%)
Feb 19, 2004
40.40
40.78
39.87
39.87
285,581
-0.40(-0.99%)
Feb 18, 2004
40.44
40.44
39.67
40.27
507,336
-0.23(-0.57%)
Feb 17, 2004
40.31
40.59
40.20
40.50
367,126
+0.19(+0.47%)
Feb 13, 2004
40.70
40.91
40.17
40.31
509,213
-0.30(-0.73%)
Feb 12, 2004
41.76
41.79
40.48
40.61
330,402
-1.07(-2.56%)
Feb 11, 2004
40.57
41.83
40.39
41.68
1,078,382
+1.15(+2.84%)
Feb 10, 2004
40.53
40.73
40.47
40.53
458,644
-0.09(-0.21%)
Feb 09, 2004
40.40
40.93
40.28
40.61
528,338
+0.43(+1.06%)
Feb 06, 2004
39.42
40.25
39.42
40.19
315,266
+0.62(+1.57%)
Feb 05, 2004
39.83
39.88
39.36
39.56
366,774
-0.20(-0.49%)
Feb 04, 2004
40.48
40.55
39.63
39.76
406,901
-0.89(-2.20%)
Feb 03, 2004
40.40
40.85
40.40
40.65
247,801
+0.21(+0.53%)
Feb 02, 2004
40.52
40.78
40.27
40.44
345,420
-0.14(-0.34%)
Jan 30, 2004
40.98
41.05
40.48
40.58
170,480
-0.49(-1.18%)
Jan 29, 2004
41.38
41.82
40.77
41.06
345,185
-0.03(-0.06%)
Jan 28, 2004
42.27
42.39
41.00
41.09
407,605
-1.10(-2.61%)
Jan 27, 2004
42.91
43.04
42.18
42.19
342,721
-0.87(-2.02%)
Jan 26, 2004
42.74
43.24
42.70
43.06
272,323
+0.23(+0.54%)
Jan 23, 2004
43.13
43.84
42.71
42.83
407,488
-0.49(-1.12%)
Jan 22, 2004
42.09
43.46
42.09
43.31
398,688
+1.44(+3.44%)
Jan 21, 2004
42.42
42.42
41.68
41.87
520,242
-0.54(-1.27%)
Jan 20, 2004
43.04
43.05
42.10
42.41
286,755
-0.63(-1.47%)
Jan 16, 2004
43.36
43.41
42.95
43.04
206,383
-0.15(-0.36%)
Jan 15, 2004
43.13
43.49
42.64
43.19
225,626
-0.02(-0.04%)
Jan 14, 2004
43.41
43.64
42.97
43.21
149,126
-0.03(-0.06%)
Jan 13, 2004
43.47
43.72
43.04
43.24
132,231
-0.20(-0.45%)
Jan 12, 2004
43.42
43.53
43.15
43.43
342,135
+0.44(+1.03%)
Jan 09, 2004
42.83
43.66
42.61
42.99
751,383
-1.29(-2.91%)
Jan 08, 2004
44.49
44.66
44.14
44.28
314,093
-0.25(-0.56%)
Jan 07, 2004
44.62
44.70
43.77
44.52
403,029
-0.14(-0.31%)
Jan 06, 2004
45.68
45.68
44.54
44.66
428,607
-1.19(-2.60%)
Jan 05, 2004
45.26
45.85
45.26
45.85
218,938
+0.69(+1.53%)
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
.