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, 2002
41.12
41.13
39.18
40.37
658,340
-0.96(-2.33%)
Sep 27, 2002
41.68
41.80
41.23
41.34
410,304
-0.39(-0.94%)
Sep 26, 2002
42.10
42.55
41.23
41.73
817,557
+0.43(+1.05%)
Sep 25, 2002
40.06
41.41
39.60
41.29
621,146
+2.11(+5.39%)
Sep 24, 2002
38.57
39.18
38.48
39.18
528,220
+0.18(+0.46%)
Sep 23, 2002
39.12
39.76
38.49
39.00
364,427
-0.46(-1.17%)
Sep 20, 2002
38.79
39.46
38.67
39.46
288,045
+0.89(+2.30%)
Sep 19, 2002
38.78
39.84
38.46
38.57
438,111
-0.89(-2.25%)
Sep 18, 2002
40.00
40.14
39.27
39.46
448,671
-0.75(-1.87%)
Sep 17, 2002
40.06
40.75
39.63
40.21
671,129
+0.99(+2.52%)
Sep 16, 2002
39.08
39.80
38.90
39.22
166,374
+0.00(+0.00%)
Sep 13, 2002
38.18
39.25
38.05
39.22
369,003
+0.66(+1.70%)
Sep 12, 2002
40.10
40.14
38.27
38.57
366,422
-1.77(-4.39%)
Sep 11, 2002
40.06
40.82
40.06
40.34
822,602
+0.73(+1.85%)
Sep 10, 2002
38.35
39.90
38.35
39.61
386,955
+1.24(+3.22%)
Sep 09, 2002
37.50
38.49
37.12
38.37
414,293
+0.80(+2.13%)
Sep 06, 2002
36.65
37.59
36.55
37.57
239,236
+1.73(+4.83%)
Sep 05, 2002
35.71
36.34
34.60
35.84
318,082
-0.09(-0.24%)
Sep 04, 2002
34.86
35.95
34.49
35.92
394,347
+1.01(+2.88%)
Sep 03, 2002
36.44
36.44
34.54
34.92
542,300
-2.41(-6.46%)
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%)
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
.