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, 2006
21.66
21.79
21.49
21.61
309,282
-0.06(-0.28%)
Jul 28, 2006
21.26
21.76
21.18
21.67
177,168
+0.49(+2.29%)
Jul 27, 2006
21.15
21.54
21.10
21.18
281,944
-0.03(-0.12%)
Jul 26, 2006
21.10
21.41
20.90
21.21
181,040
+0.02(+0.08%)
Jul 25, 2006
21.11
21.44
20.97
21.19
179,398
+0.03(+0.16%)
Jul 24, 2006
20.94
21.23
20.89
21.15
221,167
+0.21(+1.02%)
Jul 21, 2006
21.31
21.32
20.89
20.94
211,311
-0.38(-1.80%)
Jul 20, 2006
21.65
21.82
21.26
21.32
435,999
-0.39(-1.81%)
Jul 19, 2006
21.44
21.73
21.31
21.72
393,291
+0.20(+0.95%)
Jul 18, 2006
21.68
21.82
21.29
21.51
188,315
-0.08(-0.36%)
Jul 17, 2006
20.98
21.64
20.98
21.59
327,703
+0.54(+2.55%)
Jul 14, 2006
21.18
21.23
20.85
21.05
386,720
-0.17(-0.80%)
Jul 13, 2006
21.60
21.68
21.15
21.22
320,077
-0.49(-2.28%)
Jul 12, 2006
22.08
22.19
21.70
21.72
388,245
-0.45(-2.04%)
Jul 11, 2006
22.26
22.29
22.00
22.17
364,310
-0.18(-0.80%)
Jul 10, 2006
22.10
22.48
22.08
22.35
279,246
+0.30(+1.35%)
Jul 07, 2006
21.99
22.28
21.90
22.05
357,857
-0.01(-0.04%)
Jul 06, 2006
21.99
22.27
21.92
22.06
216,122
+0.10(+0.47%)
Jul 05, 2006
22.07
22.07
21.57
21.96
338,849
-0.19(-0.85%)
Jul 03, 2006
22.29
22.50
22.06
22.14
191,483
-0.15(-0.69%)
Jun 30, 2006
22.18
22.30
21.94
22.30
671,363
+0.13(+0.58%)
Jun 29, 2006
21.56
22.24
21.56
22.17
571,163
+0.72(+3.34%)
Jun 28, 2006
21.27
21.48
21.26
21.45
347,766
+0.20(+0.92%)
Jun 27, 2006
21.45
21.70
21.23
21.26
278,307
-0.14(-0.68%)
Jun 26, 2006
21.22
21.44
21.22
21.40
281,240
+0.22(+1.05%)
Jun 23, 2006
21.17
21.32
20.98
21.18
340,140
-0.08(-0.36%)
Jun 22, 2006
21.20
21.33
21.16
21.26
322,540
-0.01(-0.04%)
Jun 21, 2006
21.22
21.34
21.01
21.26
536,434
+0.08(+0.36%)
Jun 20, 2006
21.11
21.32
20.99
21.19
402,677
+0.12(+0.57%)
Jun 19, 2006
21.49
21.58
20.99
21.07
364,427
-0.33(-1.55%)
Jun 16, 2006
21.46
21.56
21.20
21.40
843,370
-0.09(-0.40%)
Jun 15, 2006
21.36
21.63
21.19
21.49
605,424
+0.21(+1.00%)
Jun 14, 2006
21.54
21.65
21.18
21.27
528,807
-0.22(-1.03%)
Jun 13, 2006
21.36
21.89
21.36
21.49
586,651
-0.20(-0.90%)
Jun 12, 2006
22.31
22.31
21.69
21.69
504,050
-0.55(-2.45%)
Jun 09, 2006
22.42
22.55
22.12
22.24
385,078
-0.09(-0.42%)
Jun 08, 2006
22.25
22.50
22.06
22.33
763,468
+0.04(+0.19%)
Jun 07, 2006
22.52
22.76
22.26
22.29
543,004
-0.18(-0.80%)
Jun 06, 2006
22.47
22.54
22.42
22.47
394,347
+0.08(+0.34%)
Jun 05, 2006
22.96
23.15
22.30
22.39
481,523
-0.57(-2.49%)
Jun 02, 2006
23.16
23.35
22.84
22.96
285,229
-0.04(-0.19%)
Jun 01, 2006
22.77
23.06
22.70
23.00
530,450
+0.28(+1.24%)
May 31, 2006
22.95
23.11
22.72
22.72
706,328
-0.14(-0.63%)
May 30, 2006
23.40
23.45
22.86
22.87
282,296
-0.66(-2.79%)
May 26, 2006
23.24
23.61
23.11
23.52
446,089
+0.34(+1.47%)
May 25, 2006
23.42
23.42
23.04
23.18
337,559
-0.06(-0.26%)
May 24, 2006
23.25
23.35
23.02
23.24
496,307
-0.07(-0.29%)
May 23, 2006
23.90
24.09
23.28
23.31
364,075
-0.55(-2.32%)
May 22, 2006
23.78
23.95
23.59
23.86
550,161
+0.02(+0.07%)
May 19, 2006
23.58
23.87
23.51
23.85
338,145
+0.17(+0.72%)
May 18, 2006
24.12
24.33
23.68
23.68
399,509
-0.32(-1.35%)
May 17, 2006
24.22
24.43
23.98
24.00
382,144
-0.31(-1.26%)
May 16, 2006
24.08
24.41
24.03
24.31
330,871
+0.19(+0.78%)
May 15, 2006
23.96
24.31
23.84
24.12
366,422
+0.08(+0.32%)
May 12, 2006
24.40
24.55
24.02
24.04
463,923
-0.42(-1.71%)
May 11, 2006
25.02
25.02
24.44
24.46
410,304
-0.51(-2.05%)
May 10, 2006
24.92
25.13
24.78
24.97
397,397
-0.03(-0.14%)
May 09, 2006
25.51
25.57
24.94
25.01
685,560
-0.50(-1.97%)
May 08, 2006
25.53
27.03
24.76
25.51
2,355,757
+1.97(+8.36%)
May 05, 2006
23.59
23.78
23.34
23.54
366,539
+0.12(+0.51%)
May 04, 2006
23.23
23.52
23.00
23.42
462,985
+0.04(+0.18%)
May 03, 2006
22.42
23.56
22.42
23.38
1,016,432
+0.95(+4.26%)
May 02, 2006
22.20
22.47
22.18
22.42
485,512
+0.23(+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
.