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 30, 2003
40.83
41.61
40.83
41.38
626,661
+0.59(+1.44%)
May 29, 2003
40.82
40.97
40.71
40.79
470,963
+0.19(+0.46%)
May 28, 2003
40.20
40.84
39.99
40.60
275,491
+0.42(+1.04%)
May 27, 2003
39.84
40.42
39.46
40.19
261,998
+0.21(+0.53%)
May 23, 2003
40.14
40.14
39.75
39.97
202,629
-0.12(-0.30%)
May 22, 2003
39.51
40.27
39.38
40.09
261,529
+0.69(+1.75%)
May 21, 2003
39.31
39.51
39.04
39.40
339,201
+0.07(+0.17%)
May 20, 2003
40.10
40.73
39.00
39.33
233,604
-0.64(-1.60%)
May 19, 2003
41.05
41.41
39.95
39.97
123,079
-1.29(-3.12%)
May 16, 2003
41.46
41.70
40.69
41.26
157,809
-0.25(-0.60%)
May 15, 2003
41.39
41.69
41.12
41.51
139,388
+0.09(+0.23%)
May 14, 2003
41.63
41.86
41.07
41.41
163,441
-0.18(-0.43%)
May 13, 2003
41.96
41.98
41.51
41.59
186,672
-0.58(-1.37%)
May 12, 2003
41.54
42.46
41.13
42.17
169,424
+0.63(+1.52%)
May 09, 2003
41.34
41.58
40.75
41.54
248,270
+0.55(+1.35%)
May 08, 2003
42.07
42.09
40.74
40.99
376,395
-1.20(-2.85%)
May 07, 2003
41.73
42.21
41.00
42.19
352,929
+0.46(+1.10%)
May 06, 2003
40.71
41.73
40.71
41.73
409,013
+1.01(+2.49%)
May 05, 2003
41.41
41.41
40.39
40.71
458,644
-0.69(-1.67%)
May 02, 2003
40.87
41.45
40.82
41.40
281,006
+0.43(+1.04%)
May 01, 2003
41.24
41.24
40.40
40.98
348,236
-0.43(-1.05%)
Apr 30, 2003
40.13
41.63
39.30
41.41
522,706
+1.28(+3.19%)
Apr 29, 2003
40.06
40.52
39.57
40.13
293,677
+0.08(+0.19%)
Apr 28, 2003
39.73
40.32
39.67
40.06
486,803
+0.33(+0.84%)
Apr 25, 2003
41.24
41.24
39.38
39.73
588,411
-1.64(-3.98%)
Apr 24, 2003
41.76
41.81
40.94
41.37
300,130
-0.55(-1.30%)
Apr 23, 2003
41.34
41.98
41.11
41.92
229,732
+0.66(+1.59%)
Apr 22, 2003
40.31
41.26
39.97
41.26
381,440
+0.78(+1.92%)
Apr 21, 2003
40.87
41.08
40.42
40.48
305,997
-0.38(-0.92%)
Apr 17, 2003
40.39
40.91
40.23
40.86
433,066
+0.48(+1.18%)
Apr 16, 2003
41.92
41.98
40.30
40.38
306,232
-1.42(-3.40%)
Apr 15, 2003
40.59
41.93
40.38
41.81
510,034
+1.15(+2.83%)
Apr 14, 2003
40.09
40.65
40.09
40.65
217,295
+0.61(+1.53%)
Apr 11, 2003
39.80
40.66
39.80
40.04
471,081
+0.45(+1.14%)
Apr 10, 2003
39.15
39.64
38.87
39.59
344,247
+0.34(+0.87%)
Apr 09, 2003
39.17
39.76
38.80
39.25
485,864
+0.20(+0.52%)
Apr 08, 2003
39.12
39.38
38.50
39.04
275,022
-0.08(-0.20%)
Apr 07, 2003
39.35
40.30
39.09
39.12
299,778
+0.41(+1.06%)
Apr 04, 2003
38.78
38.78
38.64
38.71
545,820
-0.07(-0.18%)
Apr 03, 2003
38.69
38.87
38.44
38.78
1,765,234
+0.37(+0.95%)
Apr 02, 2003
38.27
38.54
37.97
38.41
372,641
+0.89(+2.39%)
Apr 01, 2003
37.63
37.81
37.16
37.52
457,353
+0.09(+0.25%)
Mar 31, 2003
37.51
37.60
37.00
37.42
641,444
-0.08(-0.20%)
Mar 28, 2003
37.76
37.88
37.37
37.50
364,545
-0.55(-1.46%)
Mar 27, 2003
37.57
38.34
37.16
38.05
358,913
+0.27(+0.72%)
Mar 26, 2003
38.43
38.52
37.67
37.78
632,527
-0.78(-2.01%)
Mar 25, 2003
38.19
38.68
38.18
38.56
366,539
+0.43(+1.12%)
Mar 24, 2003
39.01
39.01
38.10
38.13
587,120
-0.87(-2.23%)
Mar 21, 2003
38.33
39.02
38.17
39.00
588,294
+0.86(+2.26%)
Mar 20, 2003
37.71
38.18
37.28
38.14
985,574
+0.31(+0.81%)
Mar 19, 2003
38.69
39.21
37.51
37.83
1,118,509
-0.85(-2.20%)
Mar 18, 2003
38.86
38.92
38.36
38.69
444,447
-0.12(-0.31%)
Mar 17, 2003
38.16
38.93
37.56
38.80
611,525
+0.65(+1.70%)
Mar 14, 2003
38.23
38.44
37.74
38.16
251,790
+0.06(+0.16%)
Mar 13, 2003
37.02
38.23
36.87
38.10
596,037
+1.39(+3.78%)
Mar 12, 2003
37.18
37.27
36.39
36.71
676,409
-0.39(-1.06%)
Mar 11, 2003
37.64
38.09
36.84
37.10
521,181
-0.57(-1.52%)
Mar 10, 2003
38.11
38.29
37.59
37.67
215,535
-0.61(-1.60%)
Mar 07, 2003
37.74
38.60
37.58
38.29
300,130
+0.43(+1.13%)
Mar 06, 2003
38.21
38.53
37.86
37.86
318,786
-0.35(-0.91%)
Mar 05, 2003
38.35
38.40
37.99
38.21
1,290,867
+0.70(+1.86%)
Mar 04, 2003
38.72
38.72
37.36
37.51
364,897
-1.21(-3.13%)
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
.