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 (%)
Jan 31, 2003
40.53
41.82
40.53
41.63
255,310
+0.89(+2.18%)
Jan 30, 2003
41.82
41.82
40.53
40.74
442,100
-1.00(-2.39%)
Jan 29, 2003
40.65
41.76
39.84
41.74
466,387
+0.66(+1.62%)
Jan 28, 2003
40.91
41.11
40.29
41.07
303,298
+0.24(+0.58%)
Jan 27, 2003
41.25
41.44
39.97
40.83
423,327
-1.26(-3.00%)
Jan 24, 2003
43.38
43.38
41.93
42.09
274,083
-1.38(-3.18%)
Jan 23, 2003
42.83
43.48
42.44
43.48
231,140
+0.86(+2.02%)
Jan 22, 2003
42.27
42.79
41.93
42.61
439,284
+0.32(+0.77%)
Jan 21, 2003
43.47
43.47
42.19
42.29
243,108
-1.18(-2.72%)
Jan 17, 2003
42.91
43.48
42.67
43.48
269,625
+0.18(+0.41%)
Jan 16, 2003
43.39
43.48
42.79
43.30
289,571
+0.08(+0.18%)
Jan 15, 2003
43.89
44.19
43.04
43.22
237,593
-0.64(-1.46%)
Jan 14, 2003
42.92
44.04
42.76
43.86
210,959
+0.95(+2.20%)
Jan 13, 2003
43.59
44.36
42.91
42.91
731,437
-0.46(-1.06%)
Jan 10, 2003
43.21
44.30
43.11
43.37
463,219
-0.28(-0.64%)
Jan 09, 2003
42.21
43.79
42.21
43.65
254,841
+1.65(+3.94%)
Jan 08, 2003
42.70
42.94
41.99
42.00
193,242
-0.70(-1.64%)
Jan 07, 2003
43.13
43.36
42.18
42.70
325,474
-0.43(-0.99%)
Jan 06, 2003
42.08
43.40
42.07
43.13
436,234
+1.04(+2.47%)
Jan 03, 2003
41.46
42.27
41.12
42.09
322,892
+0.63(+1.52%)
Jan 02, 2003
40.20
41.55
39.81
41.46
290,979
+1.47(+3.67%)
Dec 31, 2002
39.64
40.50
39.64
39.99
352,694
+0.35(+0.88%)
Dec 30, 2002
39.31
39.70
38.94
39.64
251,908
+0.55(+1.40%)
Dec 27, 2002
40.40
40.40
38.93
39.09
216,591
-1.30(-3.23%)
Dec 26, 2002
40.45
41.09
40.29
40.40
230,202
+0.00(+0.00%)
Dec 24, 2002
40.91
40.91
40.20
40.40
129,063
-0.41(-1.00%)
Dec 23, 2002
40.48
40.94
40.35
40.81
380,502
+0.20(+0.48%)
Dec 20, 2002
40.21
40.61
39.77
40.61
443,743
+0.61(+1.53%)
Dec 19, 2002
40.61
41.04
39.66
40.00
227,620
-0.60(-1.47%)
Dec 18, 2002
41.59
41.59
40.36
40.59
435,530
-1.02(-2.46%)
Dec 17, 2002
41.82
42.10
41.54
41.62
247,684
-0.29(-0.69%)
Dec 16, 2002
41.76
41.91
41.51
41.91
416,170
+0.78(+1.91%)
Dec 13, 2002
41.72
41.76
40.74
41.12
479,059
-0.74(-1.77%)
Dec 12, 2002
42.57
42.57
41.80
41.86
283,235
-0.70(-1.64%)
Dec 11, 2002
42.53
42.73
42.29
42.56
526,343
+0.07(+0.16%)
Dec 10, 2002
41.55
42.73
41.55
42.50
421,567
+0.14(+0.32%)
Dec 09, 2002
44.30
44.30
42.36
42.36
231,844
-2.03(-4.57%)
Dec 06, 2002
43.68
44.43
43.52
44.39
181,509
+0.19(+0.42%)
Dec 05, 2002
44.11
44.86
43.53
44.20
376,395
+0.25(+0.56%)
Dec 04, 2002
44.11
44.32
43.61
43.95
406,080
-0.78(-1.75%)
Dec 03, 2002
45.81
45.81
44.23
44.74
499,709
-1.71(-3.69%)
Dec 02, 2002
46.79
47.25
46.35
46.45
594,512
+0.29(+0.63%)
Nov 29, 2002
46.45
46.45
46.01
46.16
223,748
+0.50(+1.10%)
Nov 27, 2002
44.05
45.90
44.05
45.66
270,446
+1.82(+4.16%)
Nov 26, 2002
45.03
45.13
43.74
43.83
420,042
-1.19(-2.65%)
Nov 25, 2002
45.09
45.38
44.59
45.03
233,721
+0.15(+0.34%)
Nov 22, 2002
45.02
45.21
44.86
44.87
201,338
-0.21(-0.47%)
Nov 21, 2002
43.37
45.38
43.37
45.09
709,378
+1.93(+4.46%)
Nov 20, 2002
41.76
43.30
41.42
43.16
394,112
+1.40(+3.35%)
Nov 19, 2002
42.70
42.83
41.63
41.76
287,576
-0.94(-2.20%)
Nov 18, 2002
43.80
44.14
42.70
42.70
215,535
-0.95(-2.17%)
Nov 15, 2002
43.10
44.02
42.82
43.65
201,338
+0.33(+0.77%)
Nov 14, 2002
42.61
43.53
42.36
43.31
413,823
+1.01(+2.38%)
Nov 13, 2002
42.40
42.58
41.02
42.31
205,914
-0.31(-0.72%)
Nov 12, 2002
41.79
43.21
41.63
42.61
167,782
+0.83(+1.98%)
Nov 11, 2002
42.53
42.53
41.23
41.79
193,477
-0.72(-1.68%)
Nov 08, 2002
42.79
43.47
41.76
42.50
179,515
-0.29(-0.68%)
Nov 07, 2002
44.16
44.16
42.50
42.79
353,046
-1.58(-3.55%)
Nov 06, 2002
44.63
44.77
43.71
44.37
375,808
+0.25(+0.56%)
Nov 05, 2002
43.04
44.23
42.82
44.12
301,421
+1.07(+2.49%)
Nov 04, 2002
44.11
44.75
42.73
43.05
425,087
-0.30(-0.69%)
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
.