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, 2007
22.97
22.97
22.55
22.67
326,060
-0.21(-0.93%)
May 30, 2007
22.88
23.08
22.65
22.88
240,761
-0.07(-0.30%)
May 29, 2007
22.88
23.05
22.70
22.95
300,130
+0.20(+0.86%)
May 25, 2007
23.16
23.17
22.64
22.76
642,969
-0.26(-1.15%)
May 24, 2007
23.58
23.61
22.98
23.02
490,557
-0.53(-2.24%)
May 23, 2007
23.62
23.71
23.48
23.55
205,914
+0.02(+0.07%)
May 22, 2007
23.88
23.88
23.27
23.53
387,307
-0.31(-1.29%)
May 21, 2007
23.00
23.90
22.99
23.84
755,137
+0.86(+3.75%)
May 18, 2007
22.88
23.11
22.70
22.98
410,773
+0.09(+0.37%)
May 17, 2007
22.65
23.07
22.63
22.89
479,763
+0.16(+0.71%)
May 16, 2007
22.44
22.78
22.37
22.73
403,264
+0.33(+1.48%)
May 15, 2007
22.53
22.77
22.37
22.40
375,808
-0.12(-0.53%)
May 14, 2007
22.79
22.83
22.37
22.52
340,375
-0.29(-1.27%)
May 11, 2007
22.39
22.81
22.29
22.81
432,536
+0.55(+2.49%)
May 10, 2007
22.94
23.01
22.22
22.25
565,120
-0.87(-3.76%)
May 09, 2007
23.24
23.31
23.05
23.12
456,884
-0.11(-0.48%)
May 08, 2007
23.38
23.38
23.10
23.23
429,898
-0.20(-0.87%)
May 07, 2007
24.03
24.03
23.23
23.44
405,258
-0.60(-2.48%)
May 04, 2007
24.16
24.33
23.85
24.03
401,856
-0.04(-0.18%)
May 03, 2007
23.91
24.23
23.91
24.08
187,376
+0.04(+0.18%)
May 02, 2007
23.89
24.39
23.74
24.03
347,766
+0.16(+0.68%)
May 01, 2007
23.59
23.91
23.59
23.87
409,482
+0.23(+0.97%)
Apr 30, 2007
24.21
24.28
23.57
23.64
458,174
-0.55(-2.25%)
Apr 27, 2007
24.38
24.46
24.13
24.19
264,110
-0.21(-0.87%)
Apr 26, 2007
24.55
24.67
24.31
24.40
185,381
-0.19(-0.76%)
Apr 25, 2007
24.50
24.73
24.29
24.59
322,775
+0.22(+0.91%)
Apr 24, 2007
24.67
24.67
24.20
24.37
184,325
-0.22(-0.90%)
Apr 23, 2007
24.90
24.92
24.38
24.59
273,262
-0.37(-1.47%)
Apr 20, 2007
25.06
25.13
24.71
24.96
283,469
+0.32(+1.28%)
Apr 19, 2007
24.50
24.68
24.33
24.64
262,233
-0.03(-0.10%)
Apr 18, 2007
24.64
24.80
24.61
24.67
207,439
+0.03(+0.10%)
Apr 17, 2007
24.49
24.67
24.38
24.64
255,662
+0.14(+0.56%)
Apr 16, 2007
24.31
24.50
24.18
24.50
130,588
+0.37(+1.52%)
Apr 13, 2007
24.28
24.28
23.96
24.14
181,157
-0.05(-0.21%)
Apr 12, 2007
23.83
24.22
23.65
24.19
127,538
+0.27(+1.14%)
Apr 11, 2007
23.99
24.04
23.71
23.92
389,771
-0.03(-0.11%)
Apr 10, 2007
23.78
24.03
23.74
23.94
156,987
+0.14(+0.57%)
Apr 09, 2007
24.06
24.06
23.72
23.80
202,042
-0.20(-0.85%)
Apr 05, 2007
23.70
24.03
23.63
24.01
243,225
+0.33(+1.40%)
Apr 04, 2007
23.98
24.02
23.63
23.68
367,830
-0.32(-1.35%)
Apr 03, 2007
24.01
24.20
23.91
24.00
286,872
+0.04(+0.18%)
Apr 02, 2007
24.03
24.11
23.78
23.96
351,873
-0.06(-0.25%)
Mar 30, 2007
24.00
24.10
23.80
24.02
254,841
+0.08(+0.32%)
Mar 29, 2007
23.98
24.05
23.74
23.94
216,826
+0.15(+0.65%)
Mar 28, 2007
23.78
23.94
23.63
23.79
468,969
+0.03(+0.11%)
Mar 27, 2007
23.80
24.00
23.70
23.76
260,355
-0.29(-1.20%)
Mar 26, 2007
24.03
24.05
23.80
24.05
140,913
+0.02(+0.07%)
Mar 23, 2007
24.21
24.25
23.98
24.03
265,166
-0.12(-0.49%)
Mar 22, 2007
24.35
24.40
23.97
24.15
329,463
-0.09(-0.39%)
Mar 21, 2007
23.73
24.28
23.66
24.25
445,503
+0.61(+2.56%)
Mar 20, 2007
23.27
23.71
23.20
23.64
446,793
+0.38(+1.61%)
Mar 19, 2007
23.27
23.40
23.10
23.27
335,212
+0.12(+0.52%)
Mar 16, 2007
23.46
23.46
23.11
23.15
385,899
-0.30(-1.27%)
Mar 15, 2007
23.42
23.49
23.29
23.45
220,815
+0.06(+0.25%)
Mar 14, 2007
23.49
23.65
23.03
23.39
392,821
-0.09(-0.40%)
Mar 13, 2007
23.87
23.78
23.46
23.48
431,540
-0.39(-1.64%)
Mar 12, 2007
23.64
23.88
23.57
23.87
644,143
-0.07(-0.28%)
Mar 09, 2007
24.12
24.15
23.79
23.94
282,531
+0.08(+0.32%)
Mar 08, 2007
24.03
24.12
23.77
23.86
638,394
+0.00(+0.00%)
Mar 07, 2007
23.77
23.95
23.56
23.86
883,027
+0.18(+0.76%)
Mar 06, 2007
22.95
23.81
22.95
23.69
581,254
-0.02(-0.07%)
Mar 05, 2007
24.24
24.62
23.70
23.70
694,127
-0.68(-2.80%)
Mar 02, 2007
24.63
24.79
24.34
24.38
451,956
-0.31(-1.24%)
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
.