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 (%)
May 31, 2002
44.92
45.32
44.66
44.79
128,242
+0.44(+1.00%)
May 28, 2002
45.72
45.96
44.17
44.34
172,240
-1.37(-3.00%)
May 27, 2002
45.81
45.96
45.51
45.72
208,378
+0.00(+0.00%)
May 24, 2002
45.81
45.96
45.56
45.72
206,383
-0.14(-0.32%)
May 23, 2002
44.83
45.89
44.79
45.86
307,405
+1.21(+2.71%)
May 22, 2002
44.45
44.81
44.27
44.65
202,042
+0.20(+0.46%)
May 21, 2002
46.16
46.77
44.40
44.45
332,279
-1.64(-3.57%)
May 20, 2002
46.55
46.55
45.22
46.09
339,553
-0.46(-0.99%)
May 17, 2002
47.00
47.25
46.40
46.55
264,697
-0.44(-0.94%)
May 16, 2002
48.11
48.11
46.93
47.00
172,827
-1.12(-2.32%)
May 15, 2002
47.31
48.40
46.66
48.11
438,580
+0.64(+1.35%)
May 14, 2002
47.39
47.58
46.45
47.47
502,877
+0.84(+1.81%)
May 13, 2002
46.11
46.75
45.77
46.63
195,706
+0.55(+1.18%)
May 10, 2002
47.46
47.46
45.95
46.08
244,398
-1.17(-2.47%)
May 09, 2002
48.47
48.47
47.21
47.25
232,783
-1.22(-2.51%)
May 08, 2002
46.41
48.58
46.11
48.47
329,228
+2.56(+5.57%)
May 07, 2002
44.87
46.30
44.85
45.91
717,122
+1.30(+2.90%)
May 06, 2002
45.28
46.11
44.58
44.62
8,201,387
-0.49(-1.08%)
May 03, 2002
46.24
46.54
44.83
45.10
552,391
-0.85(-1.85%)
May 02, 2002
46.54
47.56
45.80
45.96
462,985
-0.62(-1.34%)
May 01, 2002
44.49
47.09
44.40
46.58
409,600
+2.05(+4.59%)
Apr 30, 2002
43.85
44.53
43.00
44.53
482,462
+0.71(+1.61%)
Apr 29, 2002
45.43
46.38
43.64
43.83
343,660
-2.05(-4.46%)
Apr 26, 2002
47.09
47.46
45.83
45.87
424,383
-1.01(-2.15%)
Apr 25, 2002
48.71
48.71
46.68
46.88
494,195
-1.83(-3.76%)
Apr 24, 2002
48.82
49.46
48.63
48.71
240,175
+0.10(+0.21%)
Apr 23, 2002
48.37
49.03
48.37
48.61
87,645
+0.03(+0.05%)
Apr 22, 2002
49.77
49.77
48.39
48.58
191,013
-1.41(-2.81%)
Apr 19, 2002
49.05
50.06
49.05
49.99
109,117
+1.15(+2.36%)
Apr 18, 2002
49.27
49.63
48.75
48.84
152,529
-0.39(-0.80%)
Apr 17, 2002
49.33
49.57
48.58
49.23
274,200
+0.11(+0.23%)
Apr 16, 2002
48.37
49.31
48.37
49.12
163,558
+1.08(+2.25%)
Apr 15, 2002
48.37
48.67
48.03
48.04
539,719
+0.29(+0.61%)
Apr 12, 2002
46.88
47.75
46.88
47.75
899,923
+0.87(+1.85%)
Apr 11, 2002
47.88
47.88
46.54
46.88
739,180
-1.01(-2.10%)
Apr 10, 2002
48.03
48.28
47.19
47.88
190,309
+0.33(+0.70%)
Apr 09, 2002
48.03
48.48
47.40
47.55
222,458
-0.49(-1.01%)
Apr 08, 2002
46.92
48.04
46.78
48.04
482,814
+0.95(+2.01%)
Apr 05, 2002
45.60
47.17
45.56
47.09
356,566
+1.50(+3.29%)
Apr 04, 2002
45.74
46.22
45.50
45.59
191,483
+0.06(+0.13%)
Apr 03, 2002
44.86
45.96
44.26
45.53
322,775
+0.46(+1.02%)
Apr 02, 2002
46.75
46.75
45.00
45.07
229,498
-1.83(-3.91%)
Apr 01, 2002
46.62
46.97
45.77
46.90
145,137
+0.14(+0.29%)
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%)
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
.