Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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 (%)
Jan 29, 2010
7.108
7.466
7.006
7.210
148,723
+0.08(+1.08%)
Jan 28, 2010
7.193
7.202
7.134
7.134
60,881
-0.03(-0.36%)
Jan 27, 2010
7.100
7.176
6.801
7.159
98,867
+0.02(+0.24%)
Jan 26, 2010
7.296
7.296
6.985
7.142
156,550
-0.17(-2.33%)
Jan 25, 2010
7.185
7.509
7.074
7.313
187,120
+0.25(+3.50%)
Jan 22, 2010
7.270
7.270
6.912
7.066
271,448
-0.27(-3.72%)
Jan 21, 2010
7.066
7.568
7.006
7.338
225,644
+0.33(+4.74%)
Jan 20, 2010
7.006
7.185
6.938
7.006
243,828
+0.01(+0.12%)
Jan 19, 2010
6.955
7.031
6.878
6.997
68,014
+0.09(+1.36%)
Jan 15, 2010
6.716
6.904
6.904
6.904
286,051
+0.26(+3.98%)
Jan 14, 2010
6.443
6.673
6.384
6.639
55,977
+0.19(+2.91%)
Jan 13, 2010
6.341
6.494
6.205
6.452
134,909
+0.08(+1.20%)
Jan 12, 2010
6.512
6.546
6.256
6.375
136,153
-0.22(-3.36%)
Jan 11, 2010
6.614
6.673
6.384
6.597
52,694
-0.03(-0.51%)
Jan 08, 2010
6.554
6.699
6.486
6.631
89,690
+0.10(+1.57%)
Jan 07, 2010
6.350
6.580
6.316
6.529
99,345
+0.22(+3.51%)
Jan 06, 2010
6.043
6.358
6.026
6.307
148,869
+0.21(+3.50%)
Jan 05, 2010
6.051
6.094
5.992
6.094
66,986
+0.02(+0.28%)
Jan 04, 2010
6.009
6.154
5.923
6.077
139,428
+0.05(+0.85%)
Dec 31, 2009
5.881
6.026
6.026
6.026
72,627
+0.09(+1.43%)
Dec 30, 2009
6.128
6.128
5.855
5.941
292,949
-0.21(-3.46%)
Dec 29, 2009
6.034
6.222
5.935
6.154
62,063
+0.05(+0.84%)
Dec 28, 2009
6.384
6.392
5.975
6.102
207,296
-0.34(-5.29%)
Dec 24, 2009
6.503
6.691
6.426
6.443
62,627
-0.09(-1.43%)
Dec 23, 2009
6.818
6.887
6.477
6.537
169,894
-0.28(-4.13%)
Dec 22, 2009
6.324
6.904
6.239
6.818
283,116
+0.44(+6.95%)
Dec 21, 2009
6.111
6.605
6.094
6.375
152,766
+0.19(+3.03%)
Dec 18, 2009
5.915
6.264
5.898
6.188
355,680
+0.31(+5.22%)
Dec 17, 2009
5.592
5.949
5.591
5.881
73,557
+0.15(+2.68%)
Dec 16, 2009
5.727
5.744
5.625
5.728
73,933
+0.06(+1.05%)
Dec 15, 2009
5.847
5.906
5.361
5.668
509,177
-0.26(-4.32%)
Dec 14, 2009
5.591
5.949
5.574
5.923
292,843
+0.28(+4.98%)
Dec 11, 2009
5.540
5.659
5.446
5.642
101,589
+0.07(+1.22%)
Dec 10, 2009
5.463
5.574
5.429
5.574
133,453
+0.09(+1.71%)
Dec 09, 2009
5.412
5.514
5.369
5.480
138,166
+0.01(+0.16%)
Dec 08, 2009
5.463
5.472
5.310
5.472
90,961
+0.03(+0.63%)
Dec 07, 2009
5.404
5.480
5.327
5.438
119,073
+0.08(+1.43%)
Dec 04, 2009
5.011
5.378
4.926
5.361
243,511
+0.40(+8.08%)
Dec 03, 2009
5.173
5.216
4.918
4.960
99,895
-0.26(-4.90%)
Dec 02, 2009
5.182
5.310
5.114
5.216
72,038
-0.02(-0.33%)
Dec 01, 2009
5.259
5.369
5.190
5.233
163,168
-0.03(-0.65%)
Nov 30, 2009
5.020
5.352
5.020
5.267
492,302
+0.17(+3.34%)
Nov 27, 2009
5.054
5.131
4.833
5.097
123,275
-0.09(-1.64%)
Nov 25, 2009
5.233
5.267
5.156
5.182
101,821
-0.01(-0.16%)
Nov 24, 2009
5.190
5.276
5.063
5.190
258,964
-0.05(-0.98%)
Nov 23, 2009
5.344
5.489
5.097
5.242
263,380
-0.09(-1.60%)
Nov 20, 2009
5.361
5.378
5.284
5.327
122,804
-0.09(-1.73%)
Nov 19, 2009
5.540
5.548
5.335
5.421
92,837
-0.14(-2.60%)
Nov 18, 2009
5.710
5.787
5.497
5.565
96,402
-0.11(-1.95%)
Nov 17, 2009
5.565
5.719
5.565
5.676
134,406
+0.09(+1.68%)
Nov 16, 2009
5.548
5.642
5.455
5.583
169,347
+0.15(+2.83%)
Nov 13, 2009
5.352
5.489
5.335
5.429
153,633
-0.01(-0.16%)
Nov 12, 2009
5.668
5.830
5.421
5.438
155,097
-0.26(-4.63%)
Nov 11, 2009
5.565
5.771
5.565
5.702
180,259
+0.22(+4.04%)
Nov 10, 2009
5.523
5.676
5.378
5.480
223,479
-0.16(-2.87%)
Nov 09, 2009
5.685
5.753
5.422
5.642
246,811
-0.07(-1.19%)
Nov 06, 2009
5.744
5.915
5.557
5.710
191,910
-0.14(-2.33%)
Nov 05, 2009
5.625
5.864
5.525
5.847
219,936
+0.26(+4.73%)
Nov 04, 2009
5.736
5.864
5.514
5.583
405,170
-0.04(-0.76%)
Nov 03, 2009
6.230
6.298
5.182
5.625
1,248,648
-0.95(-14.40%)
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
.