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 (%)
Apr 30, 2003
40.13
41.63
39.30
41.41
522,706
+1.28(+3.19%)
Apr 29, 2003
40.06
40.52
39.57
40.13
293,677
+0.08(+0.19%)
Apr 28, 2003
39.73
40.32
39.67
40.06
486,803
+0.33(+0.84%)
Apr 25, 2003
41.24
41.24
39.38
39.73
588,411
-1.64(-3.98%)
Apr 24, 2003
41.76
41.81
40.94
41.37
300,130
-0.55(-1.30%)
Apr 23, 2003
41.34
41.98
41.11
41.92
229,732
+0.66(+1.59%)
Apr 22, 2003
40.31
41.26
39.97
41.26
381,440
+0.78(+1.92%)
Apr 21, 2003
40.87
41.08
40.42
40.48
305,997
-0.38(-0.92%)
Apr 17, 2003
40.39
40.91
40.23
40.86
433,066
+0.48(+1.18%)
Apr 16, 2003
41.92
41.98
40.30
40.38
306,232
-1.42(-3.40%)
Apr 15, 2003
40.59
41.93
40.38
41.81
510,034
+1.15(+2.83%)
Apr 14, 2003
40.09
40.65
40.09
40.65
217,295
+0.61(+1.53%)
Apr 11, 2003
39.80
40.66
39.80
40.04
471,081
+0.45(+1.14%)
Apr 10, 2003
39.15
39.64
38.87
39.59
344,247
+0.34(+0.87%)
Apr 09, 2003
39.17
39.76
38.80
39.25
485,864
+0.20(+0.52%)
Apr 08, 2003
39.12
39.38
38.50
39.04
275,022
-0.08(-0.20%)
Apr 07, 2003
39.35
40.30
39.09
39.12
299,778
+0.41(+1.06%)
Apr 04, 2003
38.78
38.78
38.64
38.71
545,820
-0.07(-0.18%)
Apr 03, 2003
38.69
38.87
38.44
38.78
1,765,234
+0.37(+0.95%)
Apr 02, 2003
38.27
38.54
37.97
38.41
372,641
+0.89(+2.39%)
Apr 01, 2003
37.63
37.81
37.16
37.52
457,353
+0.09(+0.25%)
Mar 31, 2003
37.51
37.60
37.00
37.42
641,444
-0.08(-0.20%)
Mar 28, 2003
37.76
37.88
37.37
37.50
364,545
-0.55(-1.46%)
Mar 27, 2003
37.57
38.34
37.16
38.05
358,913
+0.27(+0.72%)
Mar 26, 2003
38.43
38.52
37.67
37.78
632,527
-0.78(-2.01%)
Mar 25, 2003
38.19
38.68
38.18
38.56
366,539
+0.43(+1.12%)
Mar 24, 2003
39.01
39.01
38.10
38.13
587,120
-0.87(-2.23%)
Mar 21, 2003
38.33
39.02
38.17
39.00
588,294
+0.86(+2.26%)
Mar 20, 2003
37.71
38.18
37.28
38.14
985,574
+0.31(+0.81%)
Mar 19, 2003
38.69
39.21
37.51
37.83
1,118,509
-0.85(-2.20%)
Mar 18, 2003
38.86
38.92
38.36
38.69
444,447
-0.12(-0.31%)
Mar 17, 2003
38.16
38.93
37.56
38.80
611,525
+0.65(+1.70%)
Mar 14, 2003
38.23
38.44
37.74
38.16
251,790
+0.06(+0.16%)
Mar 13, 2003
37.02
38.23
36.87
38.10
596,037
+1.39(+3.78%)
Mar 12, 2003
37.18
37.27
36.39
36.71
676,409
-0.39(-1.06%)
Mar 11, 2003
37.64
38.09
36.84
37.10
521,181
-0.57(-1.52%)
Mar 10, 2003
38.11
38.29
37.59
37.67
215,535
-0.61(-1.60%)
Mar 07, 2003
37.74
38.60
37.58
38.29
300,130
+0.43(+1.13%)
Mar 06, 2003
38.21
38.53
37.86
37.86
318,786
-0.35(-0.91%)
Mar 05, 2003
38.35
38.40
37.99
38.21
1,290,867
+0.70(+1.86%)
Mar 04, 2003
38.72
38.72
37.36
37.51
364,897
-1.21(-3.13%)
Mar 03, 2003
39.62
39.80
38.63
38.72
407,605
-0.69(-1.75%)
Feb 28, 2003
38.09
39.51
37.94
39.41
351,873
+1.41(+3.70%)
Feb 27, 2003
38.39
38.44
37.39
38.00
515,079
-0.17(-0.45%)
Feb 26, 2003
38.35
38.63
38.01
38.17
358,092
-0.14(-0.36%)
Feb 25, 2003
38.39
38.43
36.99
38.31
849,353
-0.07(-0.18%)
Feb 24, 2003
39.50
39.58
38.31
38.38
587,824
-1.13(-2.85%)
Feb 21, 2003
39.21
39.74
38.76
39.50
446,676
+0.31(+0.78%)
Feb 20, 2003
39.34
39.87
39.08
39.20
238,415
-0.02(-0.04%)
Feb 19, 2003
40.21
40.21
38.92
39.21
226,799
-1.00(-2.48%)
Feb 18, 2003
38.78
40.85
38.78
40.21
623,845
+1.65(+4.27%)
Feb 14, 2003
38.51
39.18
38.23
38.57
1,183,627
+0.27(+0.71%)
Feb 13, 2003
40.30
40.30
37.35
38.29
1,407,142
-2.00(-4.97%)
Feb 12, 2003
41.76
41.76
40.29
40.30
482,579
-1.46(-3.49%)
Feb 11, 2003
43.47
43.47
41.32
41.75
1,010,331
-1.28(-2.97%)
Feb 10, 2003
42.61
43.14
41.76
43.03
1,795,036
+1.76(+4.28%)
Feb 07, 2003
41.86
42.06
41.11
41.27
285,347
-0.27(-0.66%)
Feb 06, 2003
41.00
41.69
40.78
41.54
278,072
+0.41(+0.99%)
Feb 05, 2003
41.27
42.45
40.91
41.13
266,105
+0.08(+0.19%)
Feb 04, 2003
41.81
41.81
40.61
41.05
568,582
-0.95(-2.25%)
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
.