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, 2006
23.84
23.97
23.78
23.80
263,875
+0.04(+0.18%)
Mar 30, 2006
23.77
23.86
23.52
23.75
354,806
-0.02(-0.07%)
Mar 29, 2006
23.64
23.77
23.50
23.77
330,754
+0.12(+0.50%)
Mar 28, 2006
24.19
24.22
23.63
23.65
292,269
-0.50(-2.08%)
Mar 27, 2006
24.29
24.29
24.04
24.15
248,622
-0.20(-0.81%)
Mar 24, 2006
24.15
24.39
24.07
24.35
227,034
+0.24(+0.99%)
Mar 23, 2006
24.07
24.22
24.03
24.11
234,308
+0.04(+0.18%)
Mar 22, 2006
24.26
24.30
23.98
24.07
432,362
-0.20(-0.84%)
Mar 21, 2006
24.44
24.52
24.21
24.27
339,319
-0.23(-0.94%)
Mar 20, 2006
24.59
24.71
24.34
24.50
259,417
-0.13(-0.52%)
Mar 17, 2006
24.68
24.76
24.50
24.63
705,389
-0.01(-0.03%)
Mar 16, 2006
24.88
24.90
24.54
24.64
357,153
-0.22(-0.89%)
Mar 15, 2006
24.73
24.88
24.55
24.86
217,882
+0.09(+0.38%)
Mar 14, 2006
24.50
24.80
24.40
24.77
366,891
+0.21(+0.87%)
Mar 13, 2006
24.46
24.76
24.45
24.55
473,897
+0.12(+0.49%)
Mar 10, 2006
24.32
24.58
24.07
24.44
498,067
-0.03(-0.14%)
Mar 09, 2006
24.31
24.59
24.22
24.47
499,357
+0.18(+0.74%)
Mar 08, 2006
24.41
24.72
23.70
24.29
927,143
-0.22(-0.90%)
Mar 07, 2006
24.59
24.73
24.48
24.51
455,828
-0.18(-0.72%)
Mar 06, 2006
23.80
24.82
23.80
24.69
521,181
+0.09(+0.35%)
Mar 03, 2006
24.44
24.83
24.40
24.61
468,147
+0.10(+0.42%)
Mar 02, 2006
24.33
24.60
24.24
24.50
458,526
+0.15(+0.63%)
Mar 01, 2006
24.08
24.46
24.06
24.35
546,641
+0.34(+1.42%)
Feb 28, 2006
23.96
24.08
23.80
24.01
597,093
+0.05(+0.21%)
Feb 27, 2006
23.91
24.26
23.86
23.96
661,625
+0.09(+0.39%)
Feb 24, 2006
24.32
24.44
23.69
23.86
950,844
-0.59(-2.40%)
Feb 23, 2006
24.58
24.59
24.09
24.45
726,509
-0.14(-0.55%)
Feb 22, 2006
24.93
25.13
24.47
24.59
1,186,326
+0.13(+0.52%)
Feb 21, 2006
24.03
24.46
23.95
24.46
482,814
+0.36(+1.49%)
Feb 17, 2006
24.35
24.41
23.96
24.10
291,800
-0.19(-0.77%)
Feb 16, 2006
24.33
24.55
24.15
24.29
258,830
-0.08(-0.31%)
Feb 15, 2006
24.42
24.52
24.27
24.37
266,222
-0.05(-0.21%)
Feb 14, 2006
24.22
24.50
23.95
24.42
460,521
+0.28(+1.17%)
Feb 13, 2006
24.34
24.46
24.01
24.14
254,489
-0.26(-1.05%)
Feb 10, 2006
24.72
24.81
24.15
24.39
641,327
-0.35(-1.41%)
Feb 09, 2006
25.14
25.16
24.72
24.74
469,790
-0.40(-1.59%)
Feb 08, 2006
25.07
25.48
25.07
25.14
462,867
+0.06(+0.24%)
Feb 07, 2006
25.29
25.47
24.98
25.08
302,829
-0.25(-0.98%)
Feb 06, 2006
25.59
25.59
25.23
25.33
381,323
-0.20(-0.77%)
Feb 03, 2006
25.70
25.83
25.42
25.53
319,725
-0.29(-1.12%)
Feb 02, 2006
25.85
25.91
25.43
25.82
271,267
-0.05(-0.20%)
Feb 01, 2006
25.61
25.93
25.57
25.87
403,968
+0.14(+0.53%)
Jan 31, 2006
25.68
25.88
25.60
25.73
180,219
+0.05(+0.20%)
Jan 30, 2006
25.36
25.78
25.27
25.68
234,543
+0.37(+1.45%)
Jan 27, 2006
25.24
25.41
25.07
25.31
380,502
+0.08(+0.30%)
Jan 26, 2006
25.27
25.48
25.17
25.24
583,600
+0.11(+0.44%)
Jan 25, 2006
25.75
25.75
24.99
25.13
203,450
-0.49(-1.93%)
Jan 24, 2006
25.64
25.74
25.49
25.62
343,073
-0.03(-0.10%)
Jan 23, 2006
25.87
26.08
25.63
25.65
304,824
-0.04(-0.17%)
Jan 20, 2006
26.04
26.04
25.58
25.69
378,859
-0.27(-1.05%)
Jan 19, 2006
25.74
26.03
25.65
25.96
213,775
+0.32(+1.26%)
Jan 18, 2006
25.54
25.71
25.45
25.64
216,826
-0.04(-0.17%)
Jan 17, 2006
25.58
25.72
25.49
25.68
322,658
+0.10(+0.40%)
Jan 13, 2006
25.82
25.93
25.43
25.58
298,957
-0.20(-0.79%)
Jan 12, 2006
25.80
26.23
25.74
25.78
245,924
-0.11(-0.43%)
Jan 11, 2006
25.98
26.04
25.72
25.89
261,881
-0.09(-0.36%)
Jan 10, 2006
26.00
26.28
25.86
25.99
338,615
-0.29(-1.10%)
Jan 09, 2006
26.31
26.47
26.09
26.28
354,220
-0.07(-0.26%)
Jan 06, 2006
26.12
26.69
25.99
26.34
299,074
+0.38(+1.48%)
Jan 05, 2006
25.64
26.09
25.64
25.96
411,946
+0.24(+0.93%)
Jan 04, 2006
25.53
25.95
25.44
25.72
457,118
+0.23(+0.90%)
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
.