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 (%)
Oct 29, 2004
28.00
28.59
27.96
28.30
846,890
+0.26(+0.91%)
Oct 28, 2004
27.86
28.33
27.84
28.04
676,057
+0.18(+0.64%)
Oct 27, 2004
27.07
27.91
26.72
27.86
726,391
+0.88(+3.25%)
Oct 26, 2004
26.31
27.05
26.17
26.98
640,154
+0.67(+2.56%)
Oct 25, 2004
26.06
26.47
26.00
26.31
483,752
+0.25(+0.95%)
Oct 22, 2004
25.82
26.15
25.78
26.06
1,144,322
+0.15(+0.59%)
Oct 21, 2004
26.34
26.34
25.80
25.91
1,080,729
-0.37(-1.39%)
Oct 20, 2004
26.63
26.63
26.25
26.28
458,878
-0.36(-1.34%)
Oct 19, 2004
26.76
26.85
26.61
26.63
302,360
-0.13(-0.48%)
Oct 18, 2004
27.09
27.09
26.75
26.76
248,270
-0.27(-1.01%)
Oct 15, 2004
27.16
27.32
26.98
27.03
230,084
+0.04(+0.16%)
Oct 14, 2004
27.83
27.83
26.93
26.99
321,719
-0.71(-2.55%)
Oct 13, 2004
27.74
27.96
27.57
27.70
395,520
+0.23(+0.84%)
Oct 12, 2004
27.07
27.55
26.95
27.47
682,392
+0.32(+1.19%)
Oct 11, 2004
27.45
27.45
27.09
27.15
479,763
-0.30(-1.09%)
Oct 08, 2004
27.96
27.96
27.44
27.44
228,442
-0.50(-1.80%)
Oct 07, 2004
28.34
28.34
27.93
27.95
148,892
-0.35(-1.24%)
Oct 06, 2004
28.20
28.36
27.91
28.30
214,245
+0.25(+0.88%)
Oct 05, 2004
27.97
28.13
27.72
28.05
240,409
-0.01(-0.03%)
Oct 04, 2004
28.07
28.14
27.96
28.06
253,668
+0.10(+0.37%)
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
.