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, 2013
6.588
6.794
6.494
6.767
58,479
+0.14(+2.19%)
Jan 30, 2013
6.742
6.776
6.537
6.622
63,605
-0.11(-1.65%)
Jan 29, 2013
6.494
6.733
6.460
6.733
67,434
+0.22(+3.40%)
Jan 28, 2013
6.179
6.529
6.179
6.512
72,053
+0.32(+5.23%)
Jan 25, 2013
6.196
6.222
6.119
6.188
47,430
+0.00(+0.00%)
Jan 24, 2013
6.188
6.222
6.094
6.188
95,133
+0.03(+0.41%)
Jan 23, 2013
6.154
6.222
6.154
6.162
66,146
-0.02(-0.28%)
Jan 22, 2013
6.162
6.213
6.154
6.179
68,747
+0.01(+0.14%)
Jan 18, 2013
6.171
6.205
6.128
6.171
114,305
+0.01(+0.14%)
Jan 17, 2013
6.205
6.205
6.102
6.162
60,209
+0.01(+0.14%)
Jan 16, 2013
6.162
6.213
6.154
6.154
82,313
-0.03(-0.41%)
Jan 15, 2013
6.128
6.222
6.107
6.179
46,761
+0.02(+0.28%)
Jan 14, 2013
6.068
6.179
6.051
6.162
60,985
+0.09(+1.40%)
Jan 11, 2013
6.111
6.119
6.000
6.077
49,082
-0.03(-0.56%)
Jan 10, 2013
6.111
6.111
5.975
6.111
15,278
+0.02(+0.28%)
Jan 09, 2013
6.043
6.154
6.043
6.094
22,343
+0.09(+1.56%)
Jan 08, 2013
6.068
6.137
5.958
6.000
38,350
-0.09(-1.40%)
Jan 07, 2013
6.119
6.142
6.077
6.085
27,316
-0.09(-1.52%)
Jan 04, 2013
6.222
6.230
6.102
6.179
52,260
+0.01(+0.14%)
Jan 03, 2013
6.171
6.196
6.068
6.171
70,928
+0.00(+0.00%)
Jan 02, 2013
6.137
6.247
5.949
6.171
131,140
+0.22(+3.72%)
Dec 31, 2012
5.676
6.043
5.540
5.949
74,226
+0.26(+4.65%)
Dec 28, 2012
5.642
5.770
5.600
5.685
52,175
-0.02(-0.30%)
Dec 27, 2012
5.685
5.821
5.600
5.702
172,630
+0.01(+0.15%)
Dec 26, 2012
5.906
5.992
5.651
5.693
200,877
-0.20(-3.47%)
Dec 24, 2012
6.043
6.154
5.847
5.898
103,403
-0.18(-2.95%)
Dec 21, 2012
5.975
6.171
5.932
6.077
307,818
+0.00(+0.00%)
Dec 20, 2012
5.898
6.077
5.813
6.077
65,530
+0.17(+2.89%)
Dec 19, 2012
5.983
5.983
5.787
5.906
44,188
-0.06(-1.00%)
Dec 18, 2012
5.915
6.043
5.915
5.966
80,767
+0.03(+0.57%)
Dec 17, 2012
5.847
6.000
5.821
5.932
48,835
+0.14(+2.35%)
Dec 14, 2012
5.685
5.923
5.685
5.796
33,503
+0.08(+1.34%)
Dec 13, 2012
5.710
5.781
5.638
5.719
17,635
+0.00(+0.00%)
Dec 12, 2012
5.779
5.813
5.527
5.719
17,667
-0.06(-1.03%)
Dec 11, 2012
5.659
5.796
5.651
5.779
61,990
+0.19(+3.35%)
Dec 10, 2012
5.497
5.600
5.446
5.591
47,670
+0.09(+1.71%)
Dec 07, 2012
5.557
5.557
5.412
5.497
23,169
-0.03(-0.62%)
Dec 06, 2012
5.600
5.624
5.378
5.531
24,402
-0.09(-1.52%)
Dec 05, 2012
5.531
5.685
5.531
5.617
33,515
+0.10(+1.85%)
Dec 04, 2012
5.352
5.527
5.242
5.514
34,341
+0.10(+1.89%)
Nov 30, 2012
5.710
5.762
5.344
5.412
205,125
-0.26(-4.65%)
Nov 29, 2012
5.702
5.719
5.420
5.676
70,068
-0.03(-0.45%)
Nov 28, 2012
5.523
5.702
5.523
5.702
25,684
+0.13(+2.29%)
Nov 27, 2012
5.557
5.702
5.514
5.574
37,173
-0.01(-0.15%)
Nov 26, 2012
5.446
5.634
5.446
5.583
64,894
+0.13(+2.34%)
Nov 23, 2012
5.455
5.455
5.395
5.455
31,981
+0.01(+0.16%)
Nov 21, 2012
5.369
5.455
5.369
5.446
17,454
+0.09(+1.59%)
Nov 20, 2012
5.421
5.455
5.284
5.361
29,588
-0.09(-1.72%)
Nov 19, 2012
5.344
5.455
5.139
5.455
32,550
+0.18(+3.39%)
Nov 16, 2012
5.225
5.352
5.097
5.276
89,011
+0.00(+0.00%)
Nov 15, 2012
5.131
5.455
5.131
5.276
74,792
+0.12(+2.31%)
Nov 14, 2012
5.386
5.446
5.114
5.156
64,525
-0.20(-3.66%)
Nov 13, 2012
5.267
5.506
5.267
5.352
38,296
+0.03(+0.64%)
Nov 12, 2012
5.438
5.574
5.199
5.318
57,778
-0.09(-1.73%)
Nov 09, 2012
5.446
5.591
5.386
5.412
34,599
-0.08(-1.40%)
Nov 08, 2012
5.583
5.727
5.480
5.489
42,881
-0.10(-1.83%)
Nov 07, 2012
5.659
5.838
5.497
5.591
75,497
-0.28(-4.79%)
Nov 06, 2012
5.779
5.932
5.702
5.872
81,951
+0.14(+2.53%)
Nov 05, 2012
5.540
5.804
5.540
5.727
46,669
+0.18(+3.23%)
Nov 02, 2012
5.659
5.726
5.421
5.548
87,266
-0.09(-1.66%)
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
.