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, 2005
28.30
28.52
28.07
28.30
353,985
-0.06(-0.21%)
May 27, 2005
28.00
28.42
27.95
28.36
246,745
+0.32(+1.12%)
May 26, 2005
27.83
28.07
27.83
28.04
105,714
+0.28(+1.01%)
May 25, 2005
28.19
28.23
27.74
27.76
308,578
-0.49(-1.75%)
May 24, 2005
28.00
28.32
28.00
28.25
188,315
+0.11(+0.39%)
May 23, 2005
27.96
28.22
27.87
28.14
198,640
+0.10(+0.36%)
May 20, 2005
27.83
28.05
27.70
28.04
191,717
+0.17(+0.61%)
May 19, 2005
27.51
27.88
27.51
27.87
408,426
+0.36(+1.30%)
May 18, 2005
27.34
27.57
27.23
27.51
192,304
+0.19(+0.69%)
May 17, 2005
27.15
27.33
26.89
27.32
201,338
+0.18(+0.66%)
May 16, 2005
27.06
27.32
26.93
27.15
183,387
+0.05(+0.19%)
May 13, 2005
27.03
27.16
26.80
27.09
218,938
+0.14(+0.54%)
May 12, 2005
27.44
27.49
26.86
26.95
325,004
-0.47(-1.71%)
May 11, 2005
27.72
27.84
27.20
27.42
627,130
-0.30(-1.08%)
May 10, 2005
27.60
27.87
27.44
27.72
336,385
+0.03(+0.12%)
May 09, 2005
27.49
28.18
27.45
27.68
1,074,393
+0.20(+0.71%)
May 06, 2005
27.57
27.63
27.38
27.49
283,352
+0.07(+0.25%)
May 05, 2005
27.44
27.55
27.27
27.42
308,344
-0.09(-0.31%)
May 04, 2005
26.86
27.56
26.86
27.50
246,745
+0.65(+2.41%)
May 03, 2005
27.12
27.26
26.75
26.86
319,842
-0.31(-1.13%)
May 02, 2005
27.68
27.88
27.09
27.16
256,601
-0.31(-1.12%)
Apr 29, 2005
27.15
27.50
26.99
27.47
356,097
+0.47(+1.74%)
Apr 28, 2005
27.61
27.65
26.93
27.00
395,285
-0.78(-2.79%)
Apr 27, 2005
28.04
28.15
27.70
27.78
395,755
-0.34(-1.21%)
Apr 26, 2005
28.14
28.33
28.05
28.12
445,033
-0.03(-0.09%)
Apr 25, 2005
28.36
28.39
28.09
28.14
458,057
+0.04(+0.15%)
Apr 22, 2005
28.98
28.99
28.04
28.10
1,130,829
+0.24(+0.86%)
Apr 21, 2005
27.49
27.91
27.26
27.86
597,915
+0.59(+2.16%)
Apr 20, 2005
27.83
27.83
27.20
27.27
488,445
-0.51(-1.84%)
Apr 19, 2005
27.93
28.05
27.77
27.78
337,324
-0.13(-0.46%)
Apr 18, 2005
28.47
28.51
27.85
27.91
352,225
-0.54(-1.89%)
Apr 15, 2005
28.81
28.81
28.34
28.45
355,862
-0.44(-1.53%)
Apr 14, 2005
29.23
29.28
28.79
28.89
313,975
-0.42(-1.42%)
Apr 13, 2005
29.60
29.66
29.13
29.31
262,350
-0.29(-0.98%)
Apr 12, 2005
29.78
29.82
29.46
29.60
344,951
-0.22(-0.74%)
Apr 11, 2005
29.84
29.92
29.65
29.82
217,178
-0.02(-0.06%)
Apr 08, 2005
30.15
30.30
29.72
29.84
356,449
-0.32(-1.05%)
Apr 07, 2005
29.85
30.19
29.76
30.15
418,165
+0.24(+0.80%)
Apr 06, 2005
30.00
30.13
29.83
29.92
222,106
-0.04(-0.14%)
Apr 05, 2005
29.75
29.98
29.64
29.96
344,599
+0.21(+0.72%)
Apr 04, 2005
30.09
30.09
29.62
29.75
584,070
-0.31(-1.02%)
Apr 01, 2005
30.28
30.47
29.96
30.05
225,156
-0.22(-0.73%)
Mar 31, 2005
30.23
30.32
30.10
30.27
325,004
-0.07(-0.22%)
Mar 30, 2005
30.03
30.39
30.03
30.34
276,078
+0.31(+1.02%)
Mar 29, 2005
30.61
30.66
29.99
30.03
265,635
-0.54(-1.76%)
Mar 28, 2005
30.32
30.79
30.32
30.57
354,924
+0.26(+0.84%)
Mar 24, 2005
30.14
30.42
30.08
30.32
349,761
+0.18(+0.59%)
Mar 23, 2005
29.81
30.19
29.70
30.14
418,399
+0.22(+0.74%)
Mar 22, 2005
30.35
30.51
29.87
29.92
266,222
-0.43(-1.43%)
Mar 21, 2005
30.36
30.43
30.11
30.35
223,866
+0.07(+0.23%)
Mar 18, 2005
30.21
30.44
29.99
30.28
686,264
-0.04(-0.14%)
Mar 17, 2005
30.18
30.78
30.18
30.32
627,599
+0.15(+0.51%)
Mar 16, 2005
30.55
30.55
30.05
30.17
387,541
-0.38(-1.23%)
Mar 15, 2005
30.67
31.03
30.42
30.55
349,174
+0.00(+0.00%)
Mar 14, 2005
30.53
30.83
30.41
30.55
334,391
+0.02(+0.06%)
Mar 11, 2005
30.59
30.93
30.51
30.53
393,995
-0.06(-0.20%)
Mar 10, 2005
30.25
30.64
30.21
30.59
459,113
+0.35(+1.16%)
Mar 09, 2005
30.38
30.55
30.09
30.24
407,370
-0.11(-0.37%)
Mar 08, 2005
30.32
30.42
30.13
30.35
376,395
+0.03(+0.11%)
Mar 07, 2005
30.43
30.67
30.17
30.32
570,929
+0.09(+0.31%)
Mar 04, 2005
30.17
30.30
30.04
30.22
395,637
+0.05(+0.17%)
Mar 03, 2005
30.21
30.25
29.95
30.17
453,950
+0.06(+0.20%)
Mar 02, 2005
29.98
30.56
29.83
30.11
640,740
+0.24(+0.80%)
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
.