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 (%)
Aug 30, 2002
36.97
37.88
36.39
37.33
199,461
+0.27(+0.74%)
Aug 29, 2002
35.97
37.41
35.80
37.06
281,944
+0.58(+1.59%)
Aug 28, 2002
37.12
37.23
36.32
36.48
184,091
-1.21(-3.21%)
Aug 27, 2002
38.99
39.04
37.35
37.69
362,433
-1.09(-2.81%)
Aug 26, 2002
37.93
38.81
37.71
38.78
254,020
+1.03(+2.73%)
Aug 23, 2002
38.98
38.98
37.63
37.75
394,581
-1.44(-3.68%)
Aug 22, 2002
39.97
40.21
39.08
39.19
381,088
-0.92(-2.29%)
Aug 21, 2002
38.99
40.44
38.99
40.11
418,751
+1.47(+3.79%)
Aug 20, 2002
38.75
39.38
37.93
38.64
342,721
+0.26(+0.67%)
Aug 16, 2002
37.50
39.21
36.56
38.39
412,767
+0.89(+2.36%)
Aug 15, 2002
35.11
37.50
35.07
37.50
566,353
+2.40(+6.85%)
Aug 14, 2002
34.13
35.26
33.93
35.10
913,298
+0.96(+2.82%)
Aug 13, 2002
35.54
35.80
33.96
34.13
484,456
-1.60(-4.48%)
Aug 12, 2002
35.58
35.97
34.70
35.74
273,262
+1.70(+5.01%)
Aug 07, 2002
33.03
34.13
32.76
34.03
1,498,190
+1.87(+5.80%)
Aug 06, 2002
31.43
33.07
31.43
32.17
1,604,022
+0.73(+2.33%)
Aug 05, 2002
33.74
33.74
30.72
31.43
460,052
-2.48(-7.31%)
Aug 02, 2002
35.17
35.58
33.15
33.91
490,205
-1.47(-4.14%)
Aug 01, 2002
36.69
37.28
35.37
35.38
420,629
-1.53(-4.13%)
Jul 31, 2002
37.62
37.88
36.57
36.90
294,381
-0.93(-2.46%)
Jul 30, 2002
37.29
38.18
37.03
37.83
485,043
-0.01(-0.02%)
Jul 29, 2002
34.86
37.91
34.86
37.84
440,809
+3.34(+9.68%)
Jul 26, 2002
34.99
35.16
33.71
34.50
326,764
-0.49(-1.39%)
Jul 25, 2002
34.18
35.63
33.54
34.99
476,595
+0.71(+2.06%)
Jul 24, 2002
31.53
34.28
30.51
34.28
770,742
+1.47(+4.47%)
Jul 23, 2002
35.42
35.46
30.77
32.81
1,723,229
-2.62(-7.41%)
Jul 22, 2002
36.39
36.58
34.43
35.44
465,214
-0.95(-2.62%)
Jul 19, 2002
36.65
36.66
34.87
36.39
661,860
-1.76(-4.60%)
Jul 17, 2002
37.43
38.58
36.73
38.15
274,670
+0.39(+1.04%)
Jul 12, 2002
37.42
38.46
36.82
37.76
363,723
+0.34(+0.91%)
Jul 11, 2002
36.14
37.59
35.41
37.42
428,959
+1.36(+3.78%)
Jul 10, 2002
37.50
38.06
35.73
36.05
512,733
-1.45(-3.86%)
Jul 09, 2002
38.61
38.61
37.50
37.50
329,580
-1.14(-2.96%)
Jul 08, 2002
39.21
39.21
38.64
38.64
269,977
-0.65(-1.65%)
Jul 05, 2002
37.50
39.84
37.50
39.29
198,170
+1.88(+5.01%)
Jul 04, 2002
36.66
37.62
36.24
37.42
287,576
+0.00(+0.00%)
Jul 03, 2002
36.66
37.62
36.24
37.42
285,229
+0.76(+2.07%)
Jul 02, 2002
36.48
36.84
34.96
36.66
534,204
-0.32(-0.85%)
Jul 01, 2002
38.91
38.91
36.79
36.97
524,701
-2.15(-5.49%)
Jun 28, 2002
36.96
39.20
36.80
39.12
620,559
+2.05(+5.52%)
Jun 27, 2002
37.50
38.14
35.89
37.07
1,684,158
-0.07(-0.18%)
Jun 26, 2002
37.07
37.31
36.38
37.14
735,074
-0.51(-1.36%)
Jun 25, 2002
39.42
39.46
37.27
37.65
1,129,186
-1.30(-3.33%)
Jun 21, 2002
40.40
40.48
38.76
38.95
679,577
-1.28(-3.18%)
Jun 20, 2002
42.79
43.08
40.23
40.23
427,434
-2.68(-6.26%)
Jun 19, 2002
42.78
43.47
42.64
42.91
202,042
-0.29(-0.67%)
Jun 18, 2002
43.13
43.47
42.99
43.20
309,869
-0.10(-0.24%)
Jun 17, 2002
42.32
43.47
42.32
43.31
250,265
+1.20(+2.85%)
Jun 14, 2002
42.10
42.27
40.65
42.10
255,428
+0.98(+2.38%)
Jun 12, 2002
42.61
43.47
38.91
41.12
825,066
-0.96(-2.29%)
Jun 11, 2002
42.66
42.87
41.81
42.09
264,814
-0.41(-0.96%)
Jun 10, 2002
42.79
43.17
42.46
42.50
103,602
-0.32(-0.74%)
Jun 07, 2002
43.48
43.48
42.33
42.81
268,451
-0.88(-2.01%)
Jun 06, 2002
44.80
45.09
43.57
43.69
171,302
-1.02(-2.29%)
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
.