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 (%)
Jul 31, 2003
39.42
40.71
39.42
40.39
407,957
+0.89(+2.24%)
Jul 30, 2003
39.46
39.92
39.21
39.50
840,436
-0.12(-0.30%)
Jul 29, 2003
39.91
40.23
39.38
39.62
498,301
-0.16(-0.41%)
Jul 28, 2003
39.49
40.14
39.24
39.79
342,721
+0.49(+1.26%)
Jul 25, 2003
39.35
39.51
38.50
39.29
569,403
-0.06(-0.15%)
Jul 24, 2003
40.06
40.14
39.30
39.35
406,314
-0.60(-1.49%)
Jul 23, 2003
40.91
40.92
39.78
39.95
865,780
-0.84(-2.05%)
Jul 22, 2003
40.87
41.29
40.48
40.78
435,882
-0.04(-0.10%)
Jul 21, 2003
41.36
41.36
40.65
40.82
440,575
-0.53(-1.28%)
Jul 18, 2003
41.36
41.94
41.14
41.35
330,988
+0.13(+0.31%)
Jul 17, 2003
41.25
41.58
41.15
41.23
473,545
-0.09(-0.21%)
Jul 16, 2003
41.38
41.62
41.11
41.31
725,218
+0.14(+0.35%)
Jul 15, 2003
41.17
41.23
40.73
41.17
382,027
+0.38(+0.92%)
Jul 14, 2003
40.82
41.09
40.51
40.79
182,096
+0.31(+0.76%)
Jul 11, 2003
40.48
40.86
40.27
40.48
234,543
+0.14(+0.36%)
Jul 10, 2003
40.36
40.49
40.01
40.34
367,009
-0.14(-0.34%)
Jul 09, 2003
40.02
40.82
39.96
40.48
443,860
+0.47(+1.17%)
Jul 08, 2003
40.67
40.74
39.94
40.01
448,084
-0.66(-1.63%)
Jul 07, 2003
40.44
41.05
40.38
40.67
292,387
+0.52(+1.29%)
Jul 03, 2003
40.03
40.46
39.61
40.15
350,582
+0.11(+0.28%)
Jul 02, 2003
41.22
41.22
39.46
40.04
1,056,676
-1.18(-2.85%)
Jul 01, 2003
41.70
41.70
40.68
41.22
387,307
-0.55(-1.33%)
Jun 30, 2003
41.51
42.09
41.48
41.77
411,477
+0.37(+0.89%)
Jun 27, 2003
41.75
42.09
41.36
41.40
154,054
-0.28(-0.67%)
Jun 26, 2003
41.78
42.30
41.59
41.69
589,350
-0.09(-0.20%)
Jun 25, 2003
42.32
42.91
41.77
41.77
200,400
-0.55(-1.29%)
Jun 24, 2003
42.69
43.17
42.29
42.32
132,113
-0.38(-0.88%)
Jun 23, 2003
43.19
43.26
42.49
42.69
213,775
-0.51(-1.18%)
Jun 20, 2003
43.13
43.54
43.02
43.20
282,296
+0.56(+1.32%)
Jun 19, 2003
43.29
43.46
42.51
42.64
256,014
-0.73(-1.69%)
Jun 18, 2003
43.47
43.47
42.53
43.37
181,979
-0.09(-0.22%)
Jun 17, 2003
43.98
43.98
43.12
43.47
243,812
-0.43(-0.97%)
Jun 16, 2003
43.00
43.98
42.90
43.89
192,539
+1.02(+2.39%)
Jun 13, 2003
43.17
43.42
42.76
42.87
229,615
-0.23(-0.53%)
Jun 12, 2003
42.90
43.15
42.51
43.10
202,394
+0.21(+0.50%)
Jun 11, 2003
42.53
43.04
42.21
42.89
267,747
-0.05(-0.12%)
Jun 10, 2003
42.58
43.02
42.43
42.94
163,441
+0.48(+1.12%)
Jun 09, 2003
43.16
43.51
42.15
42.46
409,834
-0.75(-1.74%)
Jun 06, 2003
44.02
44.62
43.08
43.21
368,417
-0.58(-1.32%)
Jun 05, 2003
43.25
43.93
42.79
43.79
200,634
+0.38(+0.86%)
Jun 04, 2003
42.38
43.52
42.38
43.42
140,561
+0.87(+2.04%)
Jun 03, 2003
42.61
42.88
42.19
42.55
391,765
-0.24(-0.56%)
Jun 02, 2003
41.76
43.40
41.39
42.79
500,413
+1.41(+3.40%)
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%)
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
.