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 (%)
Nov 30, 2005
27.22
27.33
26.98
27.15
378,272
-0.12(-0.44%)
Nov 29, 2005
27.25
27.54
27.17
27.26
308,109
+0.02(+0.06%)
Nov 28, 2005
27.90
27.90
27.19
27.25
330,636
-0.64(-2.29%)
Nov 25, 2005
27.82
28.19
27.77
27.89
208,026
+0.07(+0.25%)
Nov 23, 2005
27.33
27.96
27.33
27.82
401,738
+0.49(+1.78%)
Nov 22, 2005
27.05
27.53
26.97
27.33
338,967
+0.28(+1.04%)
Nov 21, 2005
27.08
27.34
27.01
27.05
408,192
+0.03(+0.09%)
Nov 18, 2005
26.91
27.20
26.63
27.03
483,166
+0.35(+1.31%)
Nov 17, 2005
26.08
26.79
26.01
26.68
443,156
+0.67(+2.59%)
Nov 16, 2005
26.49
26.53
25.71
26.00
323,596
-0.49(-1.83%)
Nov 15, 2005
26.51
26.92
26.34
26.49
284,760
+0.11(+0.42%)
Nov 14, 2005
26.70
26.70
26.21
26.38
514,845
-0.30(-1.12%)
Nov 11, 2005
26.63
26.80
26.47
26.68
168,720
+0.04(+0.16%)
Nov 10, 2005
26.41
26.80
26.23
26.63
276,782
+0.23(+0.87%)
Nov 09, 2005
26.38
26.72
26.33
26.40
274,552
+0.12(+0.45%)
Nov 08, 2005
26.38
26.41
26.01
26.28
456,180
-0.28(-1.06%)
Nov 07, 2005
26.44
26.84
26.32
26.57
456,532
+0.40(+1.53%)
Nov 04, 2005
25.83
26.63
25.83
26.17
534,087
+0.45(+1.76%)
Nov 03, 2005
25.57
25.95
25.53
25.71
348,470
+0.19(+0.73%)
Nov 02, 2005
25.31
25.75
25.23
25.53
469,438
+0.16(+0.64%)
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
.