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, 2004
27.64
28.08
27.64
27.84
246,510
+0.20(+0.74%)
Sep 29, 2004
27.40
28.19
27.40
27.63
686,734
-0.32(-1.13%)
Sep 28, 2004
28.30
28.30
27.83
27.95
390,240
-0.18(-0.64%)
Sep 27, 2004
28.34
28.34
27.81
28.13
461,460
-0.26(-0.90%)
Sep 24, 2004
28.55
28.73
28.27
28.38
388,011
-0.21(-0.75%)
Sep 23, 2004
28.59
28.83
28.45
28.59
412,650
+0.00(+0.00%)
Sep 22, 2004
28.77
28.77
28.59
28.59
357,388
-0.09(-0.33%)
Sep 21, 2004
29.03
29.03
28.60
28.69
640,506
-0.30(-1.03%)
Sep 20, 2004
29.79
29.79
28.94
28.99
468,851
-0.84(-2.80%)
Sep 17, 2004
29.79
29.95
29.57
29.82
538,194
+0.01(+0.03%)
Sep 16, 2004
30.00
30.07
29.78
29.81
1,142,797
-0.19(-0.62%)
Sep 15, 2004
30.43
30.43
30.00
30.00
819,082
-0.47(-1.54%)
Sep 14, 2004
30.71
30.72
30.33
30.47
569,638
-0.25(-0.80%)
Sep 13, 2004
30.94
30.94
30.61
30.72
1,698,355
-0.14(-0.44%)
Sep 10, 2004
30.94
30.95
30.55
30.85
638,746
-0.13(-0.41%)
Sep 09, 2004
31.66
31.74
30.84
30.98
732,141
-0.55(-1.76%)
Sep 08, 2004
32.22
32.22
31.45
31.53
313,975
-0.57(-1.78%)
Sep 07, 2004
32.33
32.42
31.96
32.11
214,479
-0.01(-0.03%)
Sep 03, 2004
32.33
32.51
32.01
32.11
386,603
-0.17(-0.53%)
Sep 02, 2004
32.19
32.36
32.03
32.28
169,659
+0.14(+0.42%)
Sep 01, 2004
32.09
32.69
32.08
32.15
308,109
+0.02(+0.05%)
Aug 31, 2004
32.38
32.56
31.79
32.13
476,478
-0.17(-0.53%)
Aug 30, 2004
32.75
32.75
32.29
32.30
425,791
-0.58(-1.76%)
Aug 27, 2004
33.07
33.31
32.84
32.88
372,758
-0.26(-0.80%)
Aug 26, 2004
33.69
33.74
33.14
33.15
395,520
-0.63(-1.87%)
Aug 25, 2004
33.50
34.11
33.41
33.78
287,811
+0.27(+0.81%)
Aug 24, 2004
33.74
33.74
33.39
33.50
277,720
-0.15(-0.46%)
Aug 23, 2004
34.02
34.09
33.62
33.66
280,888
-0.37(-1.08%)
Aug 20, 2004
33.59
34.09
33.54
34.02
326,412
+0.43(+1.29%)
Aug 19, 2004
33.46
33.73
33.27
33.59
342,839
+0.12(+0.36%)
Aug 18, 2004
32.98
33.52
32.77
33.47
329,463
+0.49(+1.47%)
Aug 17, 2004
32.62
33.02
32.62
32.98
387,541
+0.45(+1.39%)
Aug 16, 2004
31.59
32.57
31.58
32.53
284,525
+0.95(+3.00%)
Aug 13, 2004
31.46
31.70
31.46
31.59
352,460
+0.30(+0.95%)
Aug 12, 2004
31.83
31.83
31.24
31.29
368,651
-0.55(-1.71%)
Aug 11, 2004
32.43
32.43
31.59
31.83
393,995
-0.64(-1.97%)
Aug 10, 2004
32.22
32.57
32.22
32.47
251,790
+0.29(+0.90%)
Aug 09, 2004
32.67
32.86
32.00
32.18
397,749
-0.40(-1.23%)
Aug 06, 2004
32.81
32.81
32.42
32.58
421,685
-0.29(-0.88%)
Aug 05, 2004
33.12
33.34
32.86
32.87
280,184
-0.03(-0.10%)
Aug 04, 2004
33.23
33.23
32.65
32.91
351,286
-0.32(-0.97%)
Aug 03, 2004
33.47
33.47
32.92
33.23
525,991
+0.19(+0.57%)
Aug 02, 2004
32.76
33.23
32.63
33.04
449,961
+0.27(+0.83%)
Jul 30, 2004
32.51
32.86
32.13
32.77
355,980
+0.26(+0.81%)
Jul 29, 2004
32.12
32.67
32.12
32.51
285,229
+0.38(+1.19%)
Jul 28, 2004
32.64
32.64
31.82
32.12
304,354
-0.56(-1.72%)
Jul 27, 2004
32.34
32.79
32.21
32.69
395,872
+0.35(+1.08%)
Jul 26, 2004
32.39
32.52
32.02
32.34
749,740
-0.01(-0.03%)
Jul 23, 2004
32.41
32.41
31.94
32.34
594,043
+0.00(+0.00%)
Jul 22, 2004
31.20
32.39
31.19
32.34
647,076
+1.14(+3.66%)
Jul 21, 2004
31.37
31.68
31.07
31.20
307,053
-0.18(-0.57%)
Jul 20, 2004
30.86
31.38
30.86
31.38
303,181
+0.52(+1.68%)
Jul 19, 2004
30.60
30.90
30.52
30.86
589,702
+0.19(+0.61%)
Jul 16, 2004
30.94
31.07
30.67
30.67
221,050
-0.18(-0.58%)
Jul 15, 2004
30.91
31.00
30.79
30.85
338,380
-0.06(-0.19%)
Jul 14, 2004
30.96
31.32
30.80
30.91
202,746
-0.05(-0.17%)
Jul 13, 2004
30.95
31.26
30.85
30.96
594,043
-0.20(-0.63%)
Jul 12, 2004
31.14
31.32
30.81
31.16
198,170
+0.02(+0.05%)
Jul 09, 2004
30.96
31.20
30.78
31.14
200,517
+0.22(+0.72%)
Jul 08, 2004
31.44
31.50
30.81
30.92
363,958
-0.52(-1.65%)
Jul 07, 2004
31.32
31.52
31.13
31.44
482,344
+0.05(+0.16%)
Jul 06, 2004
31.72
31.73
31.32
31.39
537,372
-0.40(-1.26%)
Jul 02, 2004
31.32
32.08
31.32
31.79
691,544
+0.00(+0.00%)
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
.