Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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, 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%)
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
.