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 (%)
Feb 28, 2005
28.81
29.34
28.81
29.34
742,114
+0.44(+1.53%)
Feb 25, 2005
28.79
28.98
28.61
28.89
608,005
+0.02(+0.06%)
Feb 24, 2005
29.36
29.37
28.81
28.88
1,088,003
-0.49(-1.65%)
Feb 23, 2005
28.55
29.49
28.30
29.36
1,164,033
+1.45(+5.19%)
Feb 22, 2005
28.21
28.52
27.77
27.91
610,586
-0.44(-1.56%)
Feb 18, 2005
28.08
28.43
28.00
28.36
648,953
+0.10(+0.36%)
Feb 17, 2005
28.42
28.61
28.17
28.25
527,986
-0.19(-0.66%)
Feb 16, 2005
28.25
28.48
28.10
28.44
505,576
+0.17(+0.60%)
Feb 15, 2005
27.92
28.36
27.92
28.27
674,766
+0.36(+1.28%)
Feb 14, 2005
27.32
27.95
27.19
27.91
716,888
+0.56(+2.06%)
Feb 11, 2005
26.85
27.48
26.80
27.35
512,146
+0.51(+1.91%)
Feb 10, 2005
26.55
26.97
26.55
26.84
377,568
+0.33(+1.25%)
Feb 09, 2005
26.59
26.72
26.38
26.51
980,294
-0.15(-0.58%)
Feb 08, 2005
26.52
26.80
26.50
26.66
509,213
+0.03(+0.13%)
Feb 07, 2005
26.46
26.70
26.34
26.63
356,801
+0.25(+0.94%)
Feb 04, 2005
26.81
26.87
26.32
26.38
857,215
-0.40(-1.50%)
Feb 03, 2005
27.10
27.45
26.75
26.78
452,542
-0.19(-0.70%)
Feb 02, 2005
26.72
27.02
26.69
26.97
413,354
+0.29(+1.09%)
Feb 01, 2005
26.76
26.81
26.56
26.68
354,220
-0.04(-0.16%)
Jan 31, 2005
26.72
26.89
26.54
26.72
247,332
+0.13(+0.48%)
Jan 28, 2005
26.39
26.66
26.30
26.59
329,228
+0.20(+0.78%)
Jan 27, 2005
26.69
26.69
26.33
26.39
437,876
-0.38(-1.43%)
Jan 26, 2005
26.98
26.99
26.57
26.77
392,704
-0.21(-0.79%)
Jan 25, 2005
27.09
27.33
26.93
26.98
249,326
-0.14(-0.53%)
Jan 24, 2005
27.13
27.25
26.99
27.13
422,623
-0.06(-0.22%)
Jan 21, 2005
27.10
27.27
27.00
27.19
421,919
+0.13(+0.47%)
Jan 20, 2005
26.87
27.17
26.86
27.06
389,536
+0.14(+0.54%)
Jan 19, 2005
27.32
27.32
26.76
26.92
541,596
-0.44(-1.62%)
Jan 18, 2005
27.30
27.40
27.10
27.36
276,664
+0.06(+0.22%)
Jan 14, 2005
27.23
27.33
27.10
27.30
389,067
+0.02(+0.06%)
Jan 13, 2005
27.21
27.35
27.17
27.28
580,550
+0.07(+0.25%)
Jan 12, 2005
27.58
27.58
27.17
27.21
491,379
-0.30(-1.08%)
Jan 11, 2005
27.92
27.92
27.39
27.51
575,270
-0.36(-1.28%)
Jan 10, 2005
28.25
28.30
27.82
27.87
651,652
-0.38(-1.33%)
Jan 07, 2005
28.96
28.98
28.23
28.25
608,005
-0.72(-2.47%)
Jan 06, 2005
29.02
29.19
28.90
28.96
301,773
+0.04(+0.15%)
Jan 05, 2005
29.39
29.43
28.67
28.92
522,354
-0.47(-1.59%)
Jan 04, 2005
30.09
30.17
29.33
29.39
413,002
-0.61(-2.05%)
Jan 03, 2005
30.59
30.73
29.93
30.00
256,132
-0.59(-1.92%)
Dec 31, 2004
30.88
30.93
30.56
30.59
276,078
-0.19(-0.61%)
Dec 30, 2004
30.28
30.92
30.22
30.78
476,712
+0.48(+1.58%)
Dec 29, 2004
30.34
30.50
30.29
30.30
286,755
-0.03(-0.08%)
Dec 28, 2004
30.26
30.37
30.08
30.32
309,869
+0.20(+0.65%)
Dec 27, 2004
30.21
30.43
30.04
30.13
144,433
+0.05(+0.17%)
Dec 23, 2004
30.12
30.25
30.01
30.08
371,937
-0.04(-0.14%)
Dec 22, 2004
30.15
30.36
29.91
30.12
358,444
+0.14(+0.48%)
Dec 21, 2004
29.60
30.06
29.60
29.98
254,254
+0.38(+1.27%)
Dec 20, 2004
29.81
30.00
29.32
29.60
329,932
-0.21(-0.71%)
Dec 17, 2004
29.40
29.98
29.40
29.81
657,284
-0.02(-0.06%)
Dec 16, 2004
30.65
30.70
29.83
29.83
532,092
-0.81(-2.64%)
Dec 15, 2004
30.70
30.91
30.62
30.64
367,478
+0.04(+0.14%)
Dec 14, 2004
29.98
30.65
29.98
30.60
303,533
+0.54(+1.79%)
Dec 13, 2004
30.17
30.38
29.94
30.06
192,421
+0.07(+0.23%)
Dec 10, 2004
30.11
30.24
29.81
29.99
146,780
-0.20(-0.68%)
Dec 09, 2004
29.83
30.27
29.57
30.20
449,375
+0.20(+0.65%)
Dec 08, 2004
29.68
30.12
29.46
30.00
480,584
+0.44(+1.50%)
Dec 07, 2004
29.67
30.00
29.47
29.56
432,244
-0.15(-0.52%)
Dec 06, 2004
29.62
29.98
29.21
29.71
542,300
+0.09(+0.32%)
Dec 03, 2004
30.77
30.77
29.53
29.62
1,547,821
-1.51(-4.85%)
Dec 02, 2004
31.24
31.36
31.07
31.13
264,462
-0.20(-0.63%)
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
.