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, 2007
22.97
22.97
22.55
22.67
326,060
-0.21(-0.93%)
May 30, 2007
22.88
23.08
22.65
22.88
240,761
-0.07(-0.30%)
May 29, 2007
22.88
23.05
22.70
22.95
300,130
+0.20(+0.86%)
May 25, 2007
23.16
23.17
22.64
22.76
642,969
-0.26(-1.15%)
May 24, 2007
23.58
23.61
22.98
23.02
490,557
-0.53(-2.24%)
May 23, 2007
23.62
23.71
23.48
23.55
205,914
+0.02(+0.07%)
May 22, 2007
23.88
23.88
23.27
23.53
387,307
-0.31(-1.29%)
May 21, 2007
23.00
23.90
22.99
23.84
755,137
+0.86(+3.75%)
May 18, 2007
22.88
23.11
22.70
22.98
410,773
+0.09(+0.37%)
May 17, 2007
22.65
23.07
22.63
22.89
479,763
+0.16(+0.71%)
May 16, 2007
22.44
22.78
22.37
22.73
403,264
+0.33(+1.48%)
May 15, 2007
22.53
22.77
22.37
22.40
375,808
-0.12(-0.53%)
May 14, 2007
22.79
22.83
22.37
22.52
340,375
-0.29(-1.27%)
May 11, 2007
22.39
22.81
22.29
22.81
432,536
+0.55(+2.49%)
May 10, 2007
22.94
23.01
22.22
22.25
565,120
-0.87(-3.76%)
May 09, 2007
23.24
23.31
23.05
23.12
456,884
-0.11(-0.48%)
May 08, 2007
23.38
23.38
23.10
23.23
429,898
-0.20(-0.87%)
May 07, 2007
24.03
24.03
23.23
23.44
405,258
-0.60(-2.48%)
May 04, 2007
24.16
24.33
23.85
24.03
401,856
-0.04(-0.18%)
May 03, 2007
23.91
24.23
23.91
24.08
187,376
+0.04(+0.18%)
May 02, 2007
23.89
24.39
23.74
24.03
347,766
+0.16(+0.68%)
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
.