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 (%)
Apr 30, 2004
39.80
39.80
38.72
38.86
491,027
-0.78(-1.96%)
Apr 29, 2004
40.29
40.51
39.20
39.64
641,562
-0.72(-1.79%)
Apr 28, 2004
40.78
40.82
40.25
40.36
403,850
-0.53(-1.29%)
Apr 27, 2004
40.91
41.32
39.42
40.89
1,038,021
-0.66(-1.60%)
Apr 26, 2004
41.76
41.77
41.45
41.56
384,608
-0.07(-0.16%)
Apr 23, 2004
41.56
41.63
41.15
41.63
292,739
-0.02(-0.04%)
Apr 22, 2004
40.87
41.76
40.87
41.64
500,883
+0.78(+1.90%)
Apr 21, 2004
40.64
40.89
40.33
40.87
189,371
+0.14(+0.36%)
Apr 20, 2004
40.58
41.09
40.54
40.72
289,336
+0.26(+0.63%)
Apr 19, 2004
40.44
40.89
40.19
40.47
301,890
-0.11(-0.27%)
Apr 16, 2004
40.30
40.67
40.16
40.58
223,396
+0.27(+0.68%)
Apr 15, 2004
40.81
40.81
40.18
40.30
238,180
-0.50(-1.23%)
Apr 14, 2004
40.44
40.99
40.43
40.81
246,980
+0.26(+0.65%)
Apr 13, 2004
40.99
41.49
40.47
40.54
364,310
-0.44(-1.08%)
Apr 12, 2004
41.68
42.67
40.68
40.99
922,333
+1.18(+2.98%)
Apr 08, 2004
39.52
40.07
39.50
39.80
457,470
+0.59(+1.50%)
Apr 07, 2004
39.11
39.41
38.94
39.21
339,201
+0.02(+0.04%)
Apr 06, 2004
39.25
39.34
39.06
39.20
212,602
-0.13(-0.33%)
Apr 05, 2004
39.80
39.85
39.12
39.32
547,111
-0.57(-1.43%)
Apr 02, 2004
40.06
40.12
39.59
39.90
681,102
+0.70(+1.78%)
Apr 01, 2004
38.56
39.57
38.56
39.20
467,913
+0.61(+1.59%)
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%)
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
.