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 (%)
Dec 31, 2004
30.88
30.93
30.56
30.59
276,078
-0.19(-0.61%)
Dec 30, 2004
30.28
30.92
30.22
30.78
476,712
+0.48(+1.58%)
Dec 29, 2004
30.34
30.50
30.29
30.30
286,755
-0.03(-0.08%)
Dec 28, 2004
30.26
30.37
30.08
30.32
309,869
+0.20(+0.65%)
Dec 27, 2004
30.21
30.43
30.04
30.13
144,433
+0.05(+0.17%)
Dec 23, 2004
30.12
30.25
30.01
30.08
371,937
-0.04(-0.14%)
Dec 22, 2004
30.15
30.36
29.91
30.12
358,444
+0.14(+0.48%)
Dec 21, 2004
29.60
30.06
29.60
29.98
254,254
+0.38(+1.27%)
Dec 20, 2004
29.81
30.00
29.32
29.60
329,932
-0.21(-0.71%)
Dec 17, 2004
29.40
29.98
29.40
29.81
657,284
-0.02(-0.06%)
Dec 16, 2004
30.65
30.70
29.83
29.83
532,092
-0.81(-2.64%)
Dec 15, 2004
30.70
30.91
30.62
30.64
367,478
+0.04(+0.14%)
Dec 14, 2004
29.98
30.65
29.98
30.60
303,533
+0.54(+1.79%)
Dec 13, 2004
30.17
30.38
29.94
30.06
192,421
+0.07(+0.23%)
Dec 10, 2004
30.11
30.24
29.81
29.99
146,780
-0.20(-0.68%)
Dec 09, 2004
29.83
30.27
29.57
30.20
449,375
+0.20(+0.65%)
Dec 08, 2004
29.68
30.12
29.46
30.00
480,584
+0.44(+1.50%)
Dec 07, 2004
29.67
30.00
29.47
29.56
432,244
-0.15(-0.52%)
Dec 06, 2004
29.62
29.98
29.21
29.71
542,300
+0.09(+0.32%)
Dec 03, 2004
30.77
30.77
29.53
29.62
1,547,821
-1.51(-4.85%)
Dec 02, 2004
31.24
31.36
31.07
31.13
264,462
-0.20(-0.63%)
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
.