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 (%)
May 28, 2004
34.77
34.94
34.64
34.73
387,072
-0.11(-0.32%)
May 27, 2004
35.02
35.06
34.73
34.84
579,142
-0.22(-0.63%)
May 26, 2004
35.08
35.27
34.94
35.06
439,519
+0.17(+0.49%)
May 25, 2004
34.90
35.05
34.59
34.89
446,207
+0.18(+0.52%)
May 24, 2004
34.66
34.93
34.58
34.71
509,917
+0.26(+0.77%)
May 21, 2004
34.35
34.58
34.18
34.45
581,136
+0.19(+0.55%)
May 20, 2004
34.24
34.41
34.08
34.26
537,020
+0.11(+0.32%)
May 19, 2004
34.52
34.75
34.15
34.15
684,739
+0.08(+0.23%)
May 18, 2004
34.35
34.52
34.07
34.07
475,656
+0.08(+0.23%)
May 17, 2004
34.51
34.51
33.64
34.00
887,368
-0.72(-2.09%)
May 14, 2004
34.95
35.11
34.52
34.72
1,198,880
-0.24(-0.68%)
May 13, 2004
35.25
35.35
34.73
34.96
616,922
-0.50(-1.42%)
May 12, 2004
36.44
36.44
35.11
35.46
620,794
-0.83(-2.28%)
May 11, 2004
36.05
36.66
36.05
36.29
401,152
+0.45(+1.26%)
May 10, 2004
37.07
37.07
35.84
35.84
448,436
-1.38(-3.71%)
May 07, 2004
37.65
37.93
37.17
37.22
233,487
-0.43(-1.13%)
May 06, 2004
38.45
38.45
37.54
37.65
347,532
-0.84(-2.17%)
May 05, 2004
39.29
39.38
38.38
38.48
532,327
-0.86(-2.19%)
May 04, 2004
39.37
39.50
39.09
39.34
530,567
-0.03(-0.07%)
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
.