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 31, 2012
6.793
6.810
6.494
6.580
128,139
-0.14(-2.03%)
Jan 30, 2012
6.639
6.776
6.588
6.716
144,647
+0.01(+0.13%)
Jan 27, 2012
6.784
6.827
6.691
6.708
177,967
-0.10(-1.50%)
Jan 26, 2012
6.878
6.878
6.665
6.810
67,204
-0.01(-0.12%)
Jan 25, 2012
6.810
6.878
6.622
6.818
176,869
+0.00(+0.00%)
Jan 24, 2012
6.793
6.946
6.699
6.818
404,414
-0.01(-0.12%)
Jan 23, 2012
6.835
6.921
6.810
6.827
142,578
-0.04(-0.62%)
Jan 20, 2012
6.929
7.245
6.835
6.870
159,881
-0.09(-1.35%)
Jan 19, 2012
6.648
6.989
6.648
6.963
274,765
+0.38(+5.83%)
Jan 18, 2012
6.324
6.656
6.256
6.580
206,665
+0.26(+4.04%)
Jan 17, 2012
6.418
6.588
6.298
6.324
204,715
-0.01(-0.13%)
Jan 13, 2012
6.034
6.375
6.018
6.333
151,093
+0.19(+3.05%)
Jan 12, 2012
6.154
6.188
6.056
6.145
112,676
+0.01(+0.14%)
Jan 11, 2012
6.154
6.205
6.060
6.137
164,067
-0.08(-1.23%)
Jan 10, 2012
6.077
6.290
6.051
6.213
107,019
+0.22(+3.70%)
Jan 09, 2012
5.958
6.043
5.932
5.992
236,528
+0.05(+0.86%)
Jan 06, 2012
5.830
5.992
5.762
5.941
207,396
+0.10(+1.75%)
Jan 05, 2012
5.770
5.872
5.727
5.838
171,992
+0.05(+0.88%)
Jan 04, 2012
5.600
5.923
5.548
5.787
168,932
+0.55(+10.41%)
Dec 30, 2011
5.310
5.310
5.216
5.242
386,230
-0.07(-1.28%)
Dec 29, 2011
5.242
5.412
5.199
5.310
203,282
+0.09(+1.63%)
Dec 28, 2011
5.412
5.412
5.139
5.225
242,952
-0.21(-3.92%)
Dec 27, 2011
5.463
5.489
5.369
5.438
34,248
-0.03(-0.62%)
Dec 23, 2011
5.540
5.540
5.442
5.472
49,064
+0.24(+4.56%)
Dec 21, 2011
5.310
5.463
5.182
5.233
137,462
-0.09(-1.76%)
Dec 20, 2011
5.165
5.455
5.165
5.327
233,483
+0.36(+7.20%)
Dec 19, 2011
5.080
5.114
4.671
4.969
399,933
-0.07(-1.35%)
Dec 16, 2011
5.080
5.404
4.994
5.037
310,999
+0.00(+0.00%)
Dec 15, 2011
5.165
5.165
4.764
5.037
285,561
-0.05(-1.01%)
Dec 14, 2011
5.131
5.182
4.773
5.088
180,912
-0.13(-2.45%)
Dec 13, 2011
5.361
5.412
5.182
5.216
113,366
-0.09(-1.61%)
Dec 12, 2011
5.122
5.395
5.054
5.301
143,744
+0.09(+1.80%)
Dec 09, 2011
5.046
5.216
5.011
5.208
184,013
+0.17(+3.38%)
Dec 08, 2011
5.029
5.114
4.986
5.037
194,168
-0.07(-1.34%)
Dec 07, 2011
4.850
5.190
4.785
5.105
100,319
+0.23(+4.72%)
Dec 06, 2011
4.841
4.969
4.705
4.875
92,514
+0.03(+0.70%)
Dec 05, 2011
4.901
4.901
4.722
4.841
128,712
+0.07(+1.43%)
Dec 02, 2011
4.773
4.850
4.705
4.773
99,981
+0.10(+2.19%)
Dec 01, 2011
4.722
4.756
4.534
4.671
140,169
-0.07(-1.44%)
Nov 30, 2011
4.594
4.798
4.500
4.739
181,302
+0.40(+9.23%)
Nov 29, 2011
4.432
4.432
4.270
4.338
35,115
-0.09(-1.93%)
Nov 28, 2011
4.210
4.466
4.151
4.423
286,243
+0.40(+9.96%)
Nov 25, 2011
4.219
4.321
4.023
4.023
70,422
-0.21(-5.03%)
Nov 23, 2011
4.304
4.364
4.176
4.236
193,651
-0.12(-2.74%)
Nov 22, 2011
4.423
4.475
4.296
4.355
135,495
-0.05(-1.16%)
Nov 21, 2011
4.577
4.688
4.398
4.406
268,868
-0.32(-6.68%)
Nov 18, 2011
4.790
4.790
4.568
4.722
223,859
-0.02(-0.36%)
Nov 17, 2011
4.671
4.867
4.611
4.739
321,876
+0.07(+1.46%)
Nov 16, 2011
4.398
4.730
4.398
4.671
370,043
+0.20(+4.38%)
Nov 15, 2011
4.219
4.500
4.168
4.475
139,885
+0.24(+5.63%)
Nov 14, 2011
4.261
4.432
4.100
4.236
281,545
-0.04(-1.00%)
Nov 11, 2011
4.671
4.713
4.261
4.279
469,375
-0.32(-7.04%)
Nov 10, 2011
4.654
4.687
4.432
4.602
243,754
+0.02(+0.37%)
Nov 09, 2011
4.798
4.798
4.500
4.585
223,948
-0.42(-8.35%)
Nov 08, 2011
5.284
5.284
4.850
5.003
184,014
-0.20(-3.93%)
Nov 07, 2011
4.730
5.225
4.730
5.208
151,313
+0.45(+9.50%)
Nov 04, 2011
4.909
5.011
4.611
4.756
205,844
-0.22(-4.45%)
Nov 03, 2011
4.739
5.046
4.662
4.977
311,068
+0.30(+6.38%)
Nov 02, 2011
5.182
5.242
4.517
4.679
352,809
-0.37(-7.26%)
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
.