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 (%)
Oct 31, 2007
15.80
15.85
15.50
15.81
405,728
+0.00(+0.00%)
Oct 30, 2007
15.89
15.98
15.78
15.81
279,128
-0.09(-0.59%)
Oct 29, 2007
16.13
16.24
15.72
15.90
435,060
-0.12(-0.74%)
Oct 26, 2007
15.68
16.07
15.44
16.02
270,680
+0.55(+3.58%)
Oct 25, 2007
15.84
15.94
15.38
15.47
435,295
-0.28(-1.79%)
Oct 24, 2007
15.86
15.87
15.43
15.75
311,394
-0.14(-0.91%)
Oct 23, 2007
16.16
16.25
15.78
15.90
512,381
+0.01(+0.05%)
Oct 22, 2007
14.74
15.98
14.74
15.89
590,406
+0.98(+6.58%)
Oct 19, 2007
15.41
15.56
14.91
14.91
441,983
-0.45(-2.94%)
Oct 18, 2007
15.81
15.96
15.31
15.36
394,464
-0.58(-3.64%)
Oct 17, 2007
16.49
16.49
15.80
15.94
372,171
-0.41(-2.50%)
Oct 16, 2007
16.39
16.52
16.13
16.35
322,540
+0.01(+0.05%)
Oct 15, 2007
16.57
16.70
16.02
16.34
387,776
-0.43(-2.54%)
Oct 12, 2007
16.86
17.21
16.70
16.76
305,058
-0.10(-0.61%)
Oct 11, 2007
17.27
17.36
16.73
16.87
550,044
-0.39(-2.27%)
Oct 10, 2007
17.91
17.91
17.20
17.26
348,001
-0.74(-4.12%)
Oct 09, 2007
18.13
18.30
17.90
18.00
316,909
-0.10(-0.56%)
Oct 08, 2007
18.34
19.60
18.06
18.10
341,548
-0.28(-1.53%)
Oct 05, 2007
17.96
18.44
17.92
18.38
406,314
+0.58(+3.26%)
Oct 04, 2007
17.89
17.92
17.61
17.80
436,586
+0.05(+0.29%)
Oct 03, 2007
17.39
17.79
17.24
17.75
541,713
+0.33(+1.91%)
Oct 02, 2007
16.71
17.47
16.64
17.42
373,462
+0.79(+4.77%)
Oct 01, 2007
16.43
16.79
16.36
16.63
410,773
+0.15(+0.93%)
Sep 28, 2007
16.69
16.74
16.42
16.47
398,922
-0.25(-1.48%)
Sep 27, 2007
16.04
16.76
16.00
16.72
416,874
+0.81(+5.09%)
Sep 26, 2007
16.35
16.48
15.85
15.91
462,516
-0.52(-3.16%)
Sep 25, 2007
16.62
16.82
16.39
16.43
365,718
-0.24(-1.43%)
Sep 24, 2007
16.76
16.92
16.66
16.67
374,283
-0.09(-0.51%)
Sep 21, 2007
16.95
16.96
16.76
16.76
478,824
-0.07(-0.41%)
Sep 20, 2007
17.25
17.17
16.57
16.82
346,945
-0.43(-2.47%)
Sep 19, 2007
17.26
17.28
17.00
17.25
289,453
+0.05(+0.30%)
Sep 18, 2007
16.63
17.22
16.41
17.20
474,718
+0.57(+3.43%)
Sep 17, 2007
16.99
16.99
16.62
16.63
551,100
-0.38(-2.21%)
Sep 14, 2007
16.94
17.14
16.30
17.00
261,059
-0.05(-0.30%)
Sep 13, 2007
17.02
17.24
16.88
17.05
304,824
+0.10(+0.60%)
Sep 12, 2007
17.05
17.22
16.90
16.95
273,496
-0.32(-1.83%)
Sep 11, 2007
17.40
17.62
17.06
17.27
333,100
-0.13(-0.73%)
Sep 10, 2007
17.76
17.76
17.21
17.40
324,066
-0.23(-1.31%)
Sep 07, 2007
17.57
17.73
17.32
17.63
330,167
-0.17(-0.96%)
Sep 06, 2007
17.74
17.80
17.54
17.80
227,738
+0.06(+0.34%)
Sep 05, 2007
18.05
18.09
17.69
17.74
247,566
-0.43(-2.35%)
Sep 04, 2007
18.14
18.34
17.92
18.16
299,896
+0.01(+0.05%)
Aug 31, 2007
18.09
18.31
17.81
18.15
278,072
+0.18(+1.00%)
Aug 30, 2007
18.43
18.32
17.89
17.97
283,000
-0.45(-2.45%)
Aug 29, 2007
17.57
18.47
17.57
18.43
297,549
+1.01(+5.77%)
Aug 28, 2007
17.64
17.69
17.34
17.42
422,271
-0.35(-1.97%)
Aug 27, 2007
17.67
17.87
17.47
17.77
293,912
+0.01(+0.05%)
Aug 24, 2007
17.50
17.83
17.48
17.76
395,872
+0.26(+1.51%)
Aug 23, 2007
17.66
17.86
17.31
17.50
510,152
-0.16(-0.92%)
Aug 22, 2007
18.37
18.44
17.59
17.66
444,681
-0.54(-2.95%)
Aug 21, 2007
18.25
18.43
17.87
18.20
221,402
-0.05(-0.28%)
Aug 20, 2007
18.49
18.50
17.95
18.25
455,124
-0.14(-0.79%)
Aug 17, 2007
18.74
18.88
18.15
18.39
582,427
+0.37(+2.03%)
Aug 16, 2007
17.47
18.57
17.47
18.03
1,080,377
+0.55(+3.17%)
Aug 15, 2007
17.55
17.97
17.47
17.47
405,493
-0.04(-0.24%)
Aug 14, 2007
17.65
17.84
17.47
17.51
639,802
-0.03(-0.19%)
Aug 13, 2007
18.78
18.97
17.11
17.55
891,710
-1.18(-6.32%)
Aug 10, 2007
18.91
20.13
17.57
18.73
1,916,472
-1.70(-8.30%)
Aug 09, 2007
20.03
21.30
19.90
20.43
2,355,053
+0.05(+0.25%)
Aug 08, 2007
18.45
21.91
18.44
20.38
2,252,506
+2.21(+12.15%)
Aug 07, 2007
18.08
18.34
17.73
18.17
788,107
+0.09(+0.52%)
Aug 06, 2007
17.24
18.20
17.05
18.08
1,269,161
+0.72(+4.12%)
Aug 03, 2007
17.59
17.87
17.34
17.36
932,775
-0.51(-2.86%)
Aug 02, 2007
17.74
18.15
17.55
17.87
832,106
-0.09(-0.52%)
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
.