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, 2007
24.86
25.01
24.21
24.34
804,651
-0.52(-2.09%)
Feb 27, 2007
24.33
25.71
24.33
24.86
709,496
-1.24(-4.77%)
Feb 26, 2007
26.00
26.62
25.79
26.11
556,614
+0.43(+1.69%)
Feb 23, 2007
25.93
25.96
25.54
25.67
254,020
-0.26(-0.99%)
Feb 22, 2007
25.86
25.95
25.76
25.93
203,920
-0.05(-0.20%)
Feb 21, 2007
25.95
26.12
25.83
25.98
263,289
-0.10(-0.39%)
Feb 20, 2007
26.02
26.16
25.75
26.08
187,728
-0.01(-0.03%)
Feb 16, 2007
26.08
26.17
25.79
26.09
270,328
+0.00(+0.00%)
Feb 15, 2007
25.95
26.12
25.89
26.09
246,158
+0.18(+0.69%)
Feb 14, 2007
25.88
26.35
25.84
25.91
381,200
+0.17(+0.66%)
Feb 13, 2007
25.21
25.96
25.21
25.74
550,117
+0.55(+2.20%)
Feb 12, 2007
25.48
25.57
24.99
25.19
348,068
-0.27(-1.07%)
Feb 09, 2007
25.54
25.67
25.33
25.46
443,977
-0.16(-0.63%)
Feb 08, 2007
24.90
25.74
24.70
25.62
866,366
+0.78(+3.12%)
Feb 07, 2007
24.59
25.17
24.50
24.84
398,453
+0.34(+1.39%)
Feb 06, 2007
24.51
24.61
24.26
24.50
275,139
+0.08(+0.31%)
Feb 05, 2007
24.33
24.67
24.18
24.43
410,538
+0.03(+0.10%)
Feb 02, 2007
24.29
24.42
24.04
24.40
198,757
+0.41(+1.71%)
Feb 01, 2007
24.01
24.21
23.97
23.99
279,832
-0.03(-0.14%)
Jan 31, 2007
24.02
24.29
23.77
24.03
272,558
+0.06(+0.25%)
Jan 30, 2007
23.80
24.00
23.63
23.97
248,857
+0.15(+0.64%)
Jan 29, 2007
23.72
24.06
23.61
23.81
184,443
+0.13(+0.54%)
Jan 26, 2007
23.52
23.74
23.11
23.69
195,354
+0.25(+1.05%)
Jan 25, 2007
23.95
24.03
23.34
23.44
323,831
-0.60(-2.48%)
Jan 24, 2007
24.12
24.12
23.82
24.03
363,958
-0.03(-0.14%)
Jan 23, 2007
23.94
24.16
23.86
24.07
214,362
+0.16(+0.68%)
Jan 22, 2007
23.92
23.98
23.74
23.91
207,674
-0.05(-0.21%)
Jan 19, 2007
23.74
24.02
23.62
23.96
240,879
+0.09(+0.39%)
Jan 18, 2007
23.84
23.97
23.72
23.86
271,502
+0.00(+0.00%)
Jan 17, 2007
23.86
24.02
23.74
23.86
277,016
-0.03(-0.11%)
Jan 16, 2007
23.86
24.04
23.77
23.89
300,365
+0.16(+0.68%)
Jan 12, 2007
23.51
23.86
23.51
23.73
207,557
+0.17(+0.72%)
Jan 11, 2007
23.24
23.57
23.24
23.56
311,277
+0.32(+1.39%)
Jan 10, 2007
23.33
23.33
23.06
23.23
397,984
-0.25(-1.05%)
Jan 09, 2007
23.82
23.82
23.11
23.48
1,139,981
-0.30(-1.25%)
Jan 08, 2007
23.49
23.81
23.12
23.78
361,963
+0.26(+1.09%)
Jan 05, 2007
23.96
23.96
23.31
23.52
269,155
-0.55(-2.30%)
Jan 04, 2007
24.21
24.25
23.92
24.08
212,954
-0.10(-0.42%)
Jan 03, 2007
24.21
24.50
23.95
24.18
357,153
+0.16(+0.67%)
Dec 29, 2006
24.23
24.40
23.98
24.02
232,431
-0.28(-1.16%)
Dec 28, 2006
24.55
24.78
24.30
24.30
247,214
-0.29(-1.18%)
Dec 27, 2006
24.33
24.67
24.33
24.59
159,217
+0.36(+1.48%)
Dec 26, 2006
23.91
24.29
23.91
24.23
129,532
+0.26(+1.10%)
Dec 22, 2006
24.05
24.22
23.86
23.97
149,713
-0.09(-0.39%)
Dec 21, 2006
24.20
24.37
23.95
24.06
191,600
-0.10(-0.42%)
Dec 20, 2006
24.08
24.37
24.08
24.16
204,976
+0.07(+0.28%)
Dec 19, 2006
23.92
24.15
23.84
24.09
271,150
+0.09(+0.39%)
Dec 18, 2006
24.05
24.18
23.93
24.00
320,077
-0.04(-0.18%)
Dec 15, 2006
23.86
24.14
23.86
24.04
580,315
+0.18(+0.75%)
Dec 14, 2006
23.65
23.98
23.65
23.86
389,184
+0.27(+1.16%)
Dec 13, 2006
23.71
23.84
23.50
23.59
237,124
-0.03(-0.14%)
Dec 12, 2006
23.40
23.78
23.34
23.63
258,243
+0.13(+0.54%)
Dec 11, 2006
23.24
23.69
23.08
23.50
326,295
+0.36(+1.55%)
Dec 08, 2006
23.06
23.28
22.89
23.14
224,218
+0.08(+0.33%)
Dec 07, 2006
23.25
23.40
23.05
23.06
279,246
-0.16(-0.70%)
Dec 06, 2006
23.51
23.56
23.17
23.23
238,063
-0.32(-1.38%)
Dec 05, 2006
23.34
23.63
23.29
23.55
417,578
+0.03(+0.11%)
Dec 04, 2006
23.22
23.55
23.22
23.52
444,916
+0.37(+1.58%)
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
.