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 (%)
Sep 30, 2005
26.57
27.06
26.55
26.92
240,175
+0.35(+1.31%)
Sep 29, 2005
26.17
26.67
25.87
26.57
188,667
+0.34(+1.30%)
Sep 28, 2005
26.40
26.50
26.14
26.23
269,273
-0.14(-0.55%)
Sep 27, 2005
26.72
26.72
26.14
26.38
391,413
-0.30(-1.12%)
Sep 26, 2005
26.98
27.59
26.56
26.68
1,057,497
+1.32(+5.21%)
Sep 23, 2005
25.36
25.57
25.17
25.36
349,761
-0.19(-0.73%)
Sep 22, 2005
24.84
25.65
24.72
25.54
438,815
+0.69(+2.78%)
Sep 21, 2005
25.57
25.61
24.84
24.85
339,084
-0.72(-2.80%)
Sep 20, 2005
26.03
26.15
25.57
25.57
243,812
-0.46(-1.77%)
Sep 19, 2005
26.23
26.23
25.76
26.03
266,339
-0.23(-0.88%)
Sep 16, 2005
26.45
26.69
26.26
26.26
661,390
-0.15(-0.58%)
Sep 15, 2005
26.40
26.63
26.26
26.41
229,263
+0.08(+0.29%)
Sep 14, 2005
26.57
26.65
26.28
26.34
224,335
-0.20(-0.77%)
Sep 13, 2005
26.80
26.86
26.46
26.54
387,424
-0.46(-1.70%)
Sep 12, 2005
27.06
27.16
26.85
27.00
276,547
-0.14(-0.53%)
Sep 09, 2005
27.24
27.28
27.07
27.15
270,915
-0.06(-0.22%)
Sep 08, 2005
27.40
27.59
26.98
27.21
435,647
-0.33(-1.21%)
Sep 07, 2005
27.78
27.78
27.02
27.54
515,666
-0.26(-0.95%)
Sep 06, 2005
27.73
27.88
27.66
27.80
264,462
+0.15(+0.56%)
Sep 02, 2005
28.21
28.26
27.61
27.65
175,174
-0.56(-1.99%)
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
.