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, 2014
8.506
8.838
8.387
8.762
157,815
+0.38(+4.58%)
Oct 30, 2014
8.020
8.514
8.020
8.378
79,856
+0.32(+3.91%)
Oct 29, 2014
8.131
8.190
7.986
8.063
39,519
-0.04(-0.53%)
Oct 28, 2014
7.730
8.182
7.696
8.105
69,685
+0.43(+5.55%)
Oct 27, 2014
7.585
7.722
7.500
7.679
26,605
+0.04(+0.56%)
Oct 24, 2014
7.790
7.798
7.598
7.637
24,134
-0.12(-1.54%)
Oct 23, 2014
7.585
7.858
7.568
7.756
55,774
+0.26(+3.53%)
Oct 22, 2014
7.790
7.790
7.466
7.492
34,818
-0.25(-3.19%)
Oct 21, 2014
7.722
7.756
7.620
7.739
24,240
+0.03(+0.33%)
Oct 20, 2014
7.441
7.713
7.441
7.713
29,536
+0.26(+3.55%)
Oct 17, 2014
7.739
7.739
7.406
7.449
88,794
-0.20(-2.56%)
Oct 16, 2014
7.415
7.730
7.415
7.645
46,844
+0.12(+1.59%)
Oct 15, 2014
7.210
7.568
7.091
7.526
96,705
+0.20(+2.79%)
Oct 14, 2014
7.185
7.492
7.168
7.321
76,080
+0.25(+3.49%)
Oct 13, 2014
6.904
7.245
6.904
7.074
65,634
+0.19(+2.72%)
Oct 10, 2014
6.861
7.074
6.861
6.887
46,481
-0.03(-0.49%)
Oct 09, 2014
7.168
7.168
6.904
6.921
31,397
-0.28(-3.91%)
Oct 08, 2014
7.176
7.219
7.023
7.202
90,689
+0.01(+0.12%)
Oct 07, 2014
7.176
7.296
7.100
7.193
73,867
+0.00(+0.00%)
Oct 06, 2014
7.134
7.279
7.108
7.193
91,753
+0.07(+0.96%)
Oct 03, 2014
7.074
7.176
6.946
7.125
46,751
+0.12(+1.70%)
Oct 02, 2014
6.938
7.083
6.818
7.006
47,191
+0.05(+0.74%)
Oct 01, 2014
6.844
6.989
6.699
6.955
133,149
+0.11(+1.62%)
Sep 30, 2014
7.040
7.057
6.844
6.844
75,737
-0.20(-2.90%)
Sep 29, 2014
7.057
7.219
7.031
7.048
52,655
-0.09(-1.19%)
Sep 26, 2014
7.117
7.253
7.074
7.134
134,895
+0.02(+0.24%)
Sep 25, 2014
7.415
7.441
7.074
7.117
96,730
-0.33(-4.46%)
Sep 24, 2014
7.585
7.594
7.415
7.449
64,507
-0.20(-2.67%)
Sep 23, 2014
7.730
7.730
7.526
7.654
124,654
-0.12(-1.54%)
Sep 22, 2014
7.867
7.867
7.645
7.773
72,462
-0.13(-1.62%)
Sep 19, 2014
7.943
8.012
7.841
7.901
171,518
-0.03(-0.43%)
Sep 18, 2014
7.892
7.969
7.816
7.935
72,981
+0.05(+0.65%)
Sep 17, 2014
7.875
7.969
7.824
7.884
49,447
+0.00(+0.00%)
Sep 16, 2014
7.858
7.935
7.756
7.884
59,462
-0.01(-0.11%)
Sep 15, 2014
8.003
8.012
7.764
7.892
114,998
-0.01(-0.11%)
Sep 12, 2014
7.926
7.943
7.713
7.901
122,528
-0.05(-0.64%)
Sep 11, 2014
7.901
8.037
7.764
7.952
337,746
+0.00(+0.00%)
Sep 10, 2014
7.892
8.003
7.858
7.952
30,607
+0.08(+0.97%)
Sep 09, 2014
7.807
7.926
7.654
7.875
49,949
+0.06(+0.76%)
Sep 08, 2014
8.071
8.080
7.798
7.816
39,086
-0.25(-3.07%)
Sep 05, 2014
7.909
8.122
7.833
8.063
59,793
+0.13(+1.61%)
Sep 04, 2014
7.824
7.986
7.824
7.935
51,075
+0.14(+1.86%)
Sep 03, 2014
7.833
7.926
7.739
7.790
62,003
-0.03(-0.44%)
Sep 02, 2014
7.773
7.841
7.713
7.824
44,084
+0.04(+0.55%)
Aug 29, 2014
7.764
7.781
7.781
7.781
78,141
+0.01(+0.11%)
Aug 28, 2014
7.909
7.909
7.747
7.773
63,089
-0.14(-1.72%)
Aug 27, 2014
7.960
7.977
7.858
7.909
37,692
-0.07(-0.85%)
Aug 26, 2014
7.901
8.012
7.858
7.977
48,289
+0.06(+0.75%)
Aug 25, 2014
8.097
8.097
7.875
7.918
34,080
-0.10(-1.28%)
Aug 22, 2014
8.012
8.058
7.960
8.020
43,176
+0.02(+0.21%)
Aug 21, 2014
8.046
8.063
7.960
8.003
33,155
-0.05(-0.63%)
Aug 20, 2014
8.054
8.122
7.960
8.054
45,547
-0.03(-0.32%)
Aug 19, 2014
8.242
8.242
8.063
8.080
75,514
-0.15(-1.86%)
Aug 18, 2014
8.208
8.344
8.063
8.233
108,291
+0.14(+1.79%)
Aug 15, 2014
8.293
8.463
8.037
8.088
139,222
-0.16(-1.96%)
Aug 14, 2014
8.267
8.378
8.191
8.250
77,494
+0.00(+0.00%)
Aug 13, 2014
8.267
8.387
8.216
8.250
63,696
-0.02(-0.21%)
Aug 12, 2014
8.438
8.480
8.242
8.267
97,758
-0.20(-2.32%)
Aug 11, 2014
8.506
8.583
8.404
8.463
61,996
+0.03(+0.40%)
Aug 08, 2014
8.318
8.429
8.260
8.429
110,733
+0.09(+1.02%)
Aug 07, 2014
8.455
8.480
8.250
8.344
293,685
-0.10(-1.21%)
Aug 06, 2014
8.114
8.506
8.114
8.446
150,621
+0.21(+2.59%)
Aug 05, 2014
8.054
8.293
8.012
8.233
50,846
+0.10(+1.26%)
Aug 04, 2014
8.139
8.199
7.952
8.131
108,921
+0.05(+0.63%)
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
.