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 (%)
Jun 30, 2004
31.71
32.05
31.66
31.79
1,336,157
+0.17(+0.54%)
Jun 29, 2004
31.79
32.05
31.55
31.62
507,922
-0.21(-0.67%)
Jun 28, 2004
32.05
32.19
31.71
31.83
561,777
-0.34(-1.06%)
Jun 25, 2004
31.36
32.17
31.27
32.17
1,323,368
+0.89(+2.86%)
Jun 24, 2004
31.61
31.61
30.85
31.28
1,045,647
+0.84(+2.74%)
Jun 23, 2004
30.51
30.66
30.03
30.44
701,283
-0.11(-0.36%)
Jun 22, 2004
31.18
31.21
30.49
30.55
584,656
-0.55(-1.75%)
Jun 21, 2004
31.30
31.46
31.00
31.10
886,782
-0.07(-0.22%)
Jun 18, 2004
31.28
31.58
31.11
31.17
894,526
-0.11(-0.35%)
Jun 17, 2004
31.53
31.86
31.01
31.28
2,614,705
-0.74(-2.32%)
Jun 16, 2004
32.29
32.41
31.96
32.02
741,996
-0.27(-0.84%)
Jun 15, 2004
33.21
33.41
32.28
32.29
1,186,913
-0.75(-2.27%)
Jun 14, 2004
33.61
33.61
32.92
33.04
510,856
-0.57(-1.70%)
Jun 10, 2004
33.79
33.98
33.58
33.61
685,560
-0.09(-0.28%)
Jun 09, 2004
33.42
33.88
33.34
33.71
877,278
+0.36(+1.07%)
Jun 08, 2004
32.99
33.48
32.67
33.35
725,570
+0.43(+1.32%)
Jun 07, 2004
33.24
33.39
32.75
32.92
1,356,103
-0.26(-0.77%)
Jun 04, 2004
33.50
33.81
32.98
33.17
686,851
-0.33(-0.99%)
Jun 03, 2004
33.92
33.92
33.36
33.50
848,297
-0.46(-1.35%)
Jun 02, 2004
34.09
34.34
33.69
33.96
574,449
-0.04(-0.13%)
Jun 01, 2004
34.73
34.73
34.01
34.01
419,338
-0.72(-2.09%)
May 28, 2004
34.77
34.94
34.64
34.73
387,072
-0.11(-0.32%)
May 27, 2004
35.02
35.06
34.73
34.84
579,142
-0.22(-0.63%)
May 26, 2004
35.08
35.27
34.94
35.06
439,519
+0.17(+0.49%)
May 25, 2004
34.90
35.05
34.59
34.89
446,207
+0.18(+0.52%)
May 24, 2004
34.66
34.93
34.58
34.71
509,917
+0.26(+0.77%)
May 21, 2004
34.35
34.58
34.18
34.45
581,136
+0.19(+0.55%)
May 20, 2004
34.24
34.41
34.08
34.26
537,020
+0.11(+0.32%)
May 19, 2004
34.52
34.75
34.15
34.15
684,739
+0.08(+0.23%)
May 18, 2004
34.35
34.52
34.07
34.07
475,656
+0.08(+0.23%)
May 17, 2004
34.51
34.51
33.64
34.00
887,368
-0.72(-2.09%)
May 14, 2004
34.95
35.11
34.52
34.72
1,198,880
-0.24(-0.68%)
May 13, 2004
35.25
35.35
34.73
34.96
616,922
-0.50(-1.42%)
May 12, 2004
36.44
36.44
35.11
35.46
620,794
-0.83(-2.28%)
May 11, 2004
36.05
36.66
36.05
36.29
401,152
+0.45(+1.26%)
May 10, 2004
37.07
37.07
35.84
35.84
448,436
-1.38(-3.71%)
May 07, 2004
37.65
37.93
37.17
37.22
233,487
-0.43(-1.13%)
May 06, 2004
38.45
38.45
37.54
37.65
347,532
-0.84(-2.17%)
May 05, 2004
39.29
39.38
38.38
38.48
532,327
-0.86(-2.19%)
May 04, 2004
39.37
39.50
39.09
39.34
530,567
-0.03(-0.07%)
May 03, 2004
38.82
39.48
38.67
39.37
483,987
+0.50(+1.29%)
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%)
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
.