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, 2007
19.80
20.03
19.19
19.24
416,874
-0.55(-2.80%)
Jul 30, 2007
19.74
19.94
19.41
19.80
398,805
+0.02(+0.09%)
Jul 27, 2007
20.03
20.45
19.64
19.78
649,305
-0.14(-0.68%)
Jul 26, 2007
20.46
20.53
19.67
19.92
698,467
-0.67(-3.27%)
Jul 25, 2007
20.50
20.76
20.41
20.59
734,018
+0.17(+0.83%)
Jul 24, 2007
20.74
20.94
20.38
20.42
564,476
-0.62(-2.96%)
Jul 23, 2007
20.64
21.48
20.46
21.04
859,679
+0.81(+4.00%)
Jul 20, 2007
20.59
20.63
20.14
20.23
400,448
-0.40(-1.94%)
Jul 19, 2007
20.75
20.80
20.57
20.63
181,744
+0.04(+0.21%)
Jul 18, 2007
20.46
20.65
20.46
20.59
261,411
+0.03(+0.17%)
Jul 17, 2007
20.45
20.71
20.45
20.56
209,434
+0.10(+0.50%)
Jul 16, 2007
20.68
20.73
20.34
20.46
389,288
-0.31(-1.48%)
Jul 13, 2007
20.64
20.86
20.45
20.76
342,017
+0.14(+0.66%)
Jul 12, 2007
20.65
20.70
20.51
20.63
281,006
+0.10(+0.50%)
Jul 11, 2007
20.71
20.78
20.45
20.52
412,650
-0.21(-1.03%)
Jul 10, 2007
21.03
21.18
20.70
20.74
276,899
-0.48(-2.25%)
Jul 09, 2007
21.14
21.31
21.14
21.21
278,542
+0.09(+0.40%)
Jul 06, 2007
21.18
21.24
21.04
21.13
219,642
+0.02(+0.08%)
Jul 05, 2007
21.31
21.37
20.99
21.11
260,121
-0.22(-1.04%)
Jul 03, 2007
21.44
21.44
21.28
21.33
149,009
-0.03(-0.12%)
Jul 02, 2007
21.21
21.63
21.04
21.36
453,012
+0.14(+0.68%)
Jun 29, 2007
21.20
21.49
21.10
21.21
627,834
+0.12(+0.57%)
Jun 28, 2007
20.60
21.34
20.54
21.09
640,740
+0.56(+2.74%)
Jun 27, 2007
20.37
20.53
20.18
20.53
1,196,299
+0.10(+0.50%)
Jun 26, 2007
20.91
20.98
20.42
20.43
711,021
-0.29(-1.40%)
Jun 25, 2007
20.61
21.02
20.59
20.72
619,269
+0.11(+0.54%)
Jun 22, 2007
20.80
20.87
20.53
20.61
353,281
-0.23(-1.10%)
Jun 21, 2007
20.88
20.95
20.62
20.84
474,835
-0.12(-0.57%)
Jun 20, 2007
21.37
21.37
20.93
20.96
552,743
-0.44(-2.07%)
Jun 19, 2007
21.38
21.44
21.04
21.40
507,688
-0.06(-0.28%)
Jun 18, 2007
21.67
21.67
21.37
21.46
455,006
-0.26(-1.22%)
Jun 15, 2007
21.90
21.96
21.58
21.73
610,234
+0.26(+1.19%)
Jun 14, 2007
21.48
21.73
21.42
21.47
474,601
-0.04(-0.20%)
Jun 13, 2007
21.26
21.53
21.21
21.51
601,669
+0.15(+0.72%)
Jun 12, 2007
20.87
21.53
20.54
21.36
827,530
-0.24(-1.11%)
Jun 11, 2007
21.99
22.07
21.51
21.60
545,233
-0.52(-2.35%)
Jun 08, 2007
22.39
22.39
21.88
22.12
445,737
-0.25(-1.10%)
Jun 07, 2007
22.44
22.65
22.29
22.36
470,494
-0.08(-0.34%)
Jun 06, 2007
22.53
22.63
22.30
22.44
457,940
-0.14(-0.60%)
Jun 05, 2007
22.79
22.79
22.36
22.58
385,078
-0.31(-1.34%)
Jun 04, 2007
22.67
22.94
22.43
22.88
414,645
+0.09(+0.41%)
Jun 01, 2007
22.67
22.84
22.59
22.79
470,142
+0.12(+0.53%)
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%)
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
.