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 31, 2005
28.30
28.52
28.07
28.30
353,985
-0.06(-0.21%)
May 27, 2005
28.00
28.42
27.95
28.36
246,745
+0.32(+1.12%)
May 26, 2005
27.83
28.07
27.83
28.04
105,714
+0.28(+1.01%)
May 25, 2005
28.19
28.23
27.74
27.76
308,578
-0.49(-1.75%)
May 24, 2005
28.00
28.32
28.00
28.25
188,315
+0.11(+0.39%)
May 23, 2005
27.96
28.22
27.87
28.14
198,640
+0.10(+0.36%)
May 20, 2005
27.83
28.05
27.70
28.04
191,717
+0.17(+0.61%)
May 19, 2005
27.51
27.88
27.51
27.87
408,426
+0.36(+1.30%)
May 18, 2005
27.34
27.57
27.23
27.51
192,304
+0.19(+0.69%)
May 17, 2005
27.15
27.33
26.89
27.32
201,338
+0.18(+0.66%)
May 16, 2005
27.06
27.32
26.93
27.15
183,387
+0.05(+0.19%)
May 13, 2005
27.03
27.16
26.80
27.09
218,938
+0.14(+0.54%)
May 12, 2005
27.44
27.49
26.86
26.95
325,004
-0.47(-1.71%)
May 11, 2005
27.72
27.84
27.20
27.42
627,130
-0.30(-1.08%)
May 10, 2005
27.60
27.87
27.44
27.72
336,385
+0.03(+0.12%)
May 09, 2005
27.49
28.18
27.45
27.68
1,074,393
+0.20(+0.71%)
May 06, 2005
27.57
27.63
27.38
27.49
283,352
+0.07(+0.25%)
May 05, 2005
27.44
27.55
27.27
27.42
308,344
-0.09(-0.31%)
May 04, 2005
26.86
27.56
26.86
27.50
246,745
+0.65(+2.41%)
May 03, 2005
27.12
27.26
26.75
26.86
319,842
-0.31(-1.13%)
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
.