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, 2014
8.284
8.429
7.943
8.037
156,072
-0.38(-4.55%)
Jan 30, 2014
8.182
8.523
7.909
8.421
119,935
+0.29(+3.56%)
Jan 29, 2014
8.284
8.335
8.029
8.131
85,140
-0.18(-2.15%)
Jan 28, 2014
8.216
8.438
8.029
8.310
144,271
+0.09(+1.04%)
Jan 27, 2014
8.233
8.404
8.063
8.225
154,958
-0.03(-0.31%)
Jan 24, 2014
8.438
8.506
8.122
8.250
110,536
-0.26(-3.10%)
Jan 23, 2014
8.438
8.531
8.438
8.514
75,438
+0.03(+0.30%)
Jan 22, 2014
8.489
8.523
8.438
8.489
78,088
+0.03(+0.40%)
Jan 21, 2014
8.796
8.831
8.438
8.455
74,605
-0.27(-3.12%)
Jan 17, 2014
8.796
8.727
8.727
8.727
58,899
-0.08(-0.87%)
Jan 16, 2014
8.821
8.958
8.710
8.804
62,386
-0.02(-0.19%)
Jan 15, 2014
9.171
9.290
8.779
8.821
142,548
-0.35(-3.81%)
Jan 14, 2014
9.426
9.529
9.128
9.171
671,397
-0.20(-2.18%)
Jan 13, 2014
9.503
9.503
9.247
9.375
67,130
-0.18(-1.87%)
Jan 10, 2014
9.460
9.776
9.386
9.554
44,542
+0.12(+1.26%)
Jan 09, 2014
9.460
9.708
9.341
9.435
105,312
+0.02(+0.18%)
Jan 08, 2014
9.409
9.478
9.328
9.418
69,682
+0.03(+0.36%)
Jan 07, 2014
9.375
9.529
9.316
9.384
46,918
+0.03(+0.27%)
Jan 06, 2014
9.418
9.512
9.170
9.358
138,076
+0.04(+0.46%)
Jan 03, 2014
9.239
9.401
9.239
9.316
51,608
+0.09(+0.92%)
Jan 02, 2014
8.949
9.230
8.821
9.230
51,198
+0.27(+3.04%)
Dec 31, 2013
9.034
8.958
8.958
8.958
38,953
-0.04(-0.47%)
Dec 30, 2013
9.111
9.150
8.992
9.000
26,287
-0.09(-1.03%)
Dec 27, 2013
9.213
9.239
9.068
9.094
20,989
-0.07(-0.74%)
Dec 26, 2013
9.222
9.281
9.060
9.162
41,214
+0.03(+0.28%)
Dec 24, 2013
8.642
9.247
8.541
9.137
37,490
+0.55(+6.35%)
Dec 23, 2013
8.480
8.617
8.480
8.591
100,021
+0.11(+1.31%)
Dec 20, 2013
8.378
8.540
8.250
8.480
144,339
+0.09(+1.02%)
Dec 19, 2013
8.489
8.514
8.335
8.395
37,451
-0.10(-1.20%)
Dec 18, 2013
8.318
8.540
8.139
8.497
52,613
+0.03(+0.30%)
Dec 17, 2013
8.472
8.523
8.344
8.472
36,005
+0.02(+0.20%)
Dec 16, 2013
8.387
8.574
8.301
8.455
68,069
+0.09(+1.12%)
Dec 13, 2013
8.250
8.438
8.191
8.361
44,553
+0.17(+2.08%)
Dec 12, 2013
8.097
8.225
8.039
8.191
27,451
+0.01(+0.10%)
Dec 11, 2013
8.165
8.233
8.003
8.182
39,482
+0.06(+0.73%)
Dec 10, 2013
8.378
8.421
8.012
8.122
68,266
-0.28(-3.35%)
Dec 09, 2013
8.489
8.506
8.339
8.404
29,772
-0.04(-0.50%)
Dec 06, 2013
8.429
8.523
8.344
8.446
31,072
+0.14(+1.75%)
Dec 05, 2013
8.233
8.352
8.225
8.301
46,609
+0.08(+0.93%)
Dec 04, 2013
8.114
8.284
8.114
8.225
69,200
+0.03(+0.42%)
Dec 03, 2013
8.634
8.838
8.080
8.191
73,528
-0.49(-5.60%)
Dec 02, 2013
8.915
8.975
8.642
8.676
29,817
-0.25(-2.77%)
Nov 29, 2013
8.975
8.975
8.906
8.924
23,848
-0.05(-0.57%)
Nov 27, 2013
8.830
8.983
8.830
8.975
46,749
+0.17(+1.94%)
Nov 26, 2013
8.523
8.857
8.352
8.804
105,242
+0.29(+3.40%)
Nov 25, 2013
8.352
8.540
8.318
8.514
111,847
+0.16(+1.94%)
Nov 22, 2013
8.097
8.387
8.054
8.352
53,852
+0.26(+3.27%)
Nov 21, 2013
8.046
8.267
8.029
8.088
68,979
+0.09(+1.06%)
Nov 20, 2013
8.029
8.071
7.926
8.003
12,798
+0.00(+0.00%)
Nov 19, 2013
8.071
8.114
7.790
8.003
43,542
-0.03(-0.42%)
Nov 18, 2013
8.054
8.276
7.977
8.037
74,373
-0.01(-0.11%)
Nov 15, 2013
8.020
8.054
7.850
8.046
48,054
+0.02(+0.21%)
Nov 14, 2013
7.995
8.046
7.841
8.029
30,271
+0.02(+0.21%)
Nov 13, 2013
7.969
8.029
7.737
8.012
39,635
-0.02(-0.21%)
Nov 12, 2013
7.952
8.029
7.850
8.029
14,728
+0.03(+0.43%)
Nov 11, 2013
8.054
8.054
7.875
7.995
24,153
-0.06(-0.74%)
Nov 08, 2013
7.884
8.156
7.841
8.054
39,426
+0.17(+2.16%)
Nov 07, 2013
8.054
8.097
7.858
7.884
31,656
-0.14(-1.70%)
Nov 06, 2013
8.097
8.249
7.952
8.020
88,752
+0.33(+4.32%)
Nov 05, 2013
7.645
7.688
7.449
7.688
28,870
+0.02(+0.22%)
Nov 04, 2013
7.347
7.713
7.347
7.671
47,306
+0.33(+4.53%)
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
.