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 (%)
Nov 28, 2008
0.8097
0.9375
0.8012
0.9290
334,847
+0.12(+14.74%)
Nov 26, 2008
0.7500
0.8438
0.7074
0.8097
226,780
+0.01(+1.06%)
Nov 25, 2008
0.6980
0.8012
0.6733
0.8012
268,834
-0.03(-3.09%)
Nov 24, 2008
0.6818
0.8267
0.5966
0.8267
315,897
+0.14(+21.25%)
Nov 21, 2008
0.6308
0.6904
0.6308
0.6818
256,238
+0.04(+6.67%)
Nov 20, 2008
0.6137
0.6980
0.5796
0.6392
197,561
+0.00(+0.00%)
Nov 19, 2008
0.6989
0.6989
0.5966
0.6392
604,059
-0.05(-7.41%)
Nov 18, 2008
0.6477
0.6989
0.5625
0.6904
317,318
+0.03(+5.19%)
Nov 17, 2008
0.5796
0.6904
0.5796
0.6563
183,210
+0.06(+10.00%)
Nov 14, 2008
0.5966
0.7159
0.5966
0.5966
225,674
-0.03(-4.11%)
Nov 13, 2008
0.7245
0.7245
0.5710
0.6222
219,100
+0.06(+10.61%)
Nov 12, 2008
0.6477
0.7330
0.5625
0.5625
214,145
+0.00(+0.00%)
Nov 11, 2008
0.5284
0.6477
0.4688
0.5625
230,842
+0.01(+1.54%)
Nov 10, 2008
0.6392
0.6648
0.5540
0.5540
684,988
+0.04(+8.33%)
Nov 07, 2008
0.8523
0.8779
0.5114
0.5114
513,647
-0.18(-25.93%)
Nov 06, 2008
0.8779
0.9205
0.6818
0.6904
571,985
-0.17(-19.80%)
Nov 05, 2008
0.8352
0.8949
0.8097
0.8608
548,092
+0.03(+3.06%)
Nov 04, 2008
0.7415
0.8523
0.7415
0.8352
498,170
+0.11(+15.29%)
Nov 03, 2008
0.5966
0.8267
0.5966
0.7245
474,947
+0.15(+26.87%)
Oct 31, 2008
0.5199
0.6222
0.5114
0.5710
684,709
+0.05(+9.84%)
Oct 30, 2008
0.5199
0.5276
0.4688
0.5199
195,285
+0.05(+10.91%)
Oct 29, 2008
0.6307
0.6307
0.4688
0.4688
492,458
-0.07(-12.70%)
Oct 28, 2008
0.5796
0.5796
0.4432
0.5369
1,322,044
+0.06(+12.50%)
Oct 27, 2008
0.5114
0.6733
0.4688
0.4773
606,584
-0.12(-20.00%)
Oct 24, 2008
0.4432
0.6989
0.4432
0.5966
780,747
-0.07(-10.26%)
Oct 23, 2008
0.7330
0.8608
0.6051
0.6648
1,237,743
-0.15(-18.75%)
Oct 22, 2008
0.8949
1.193
0.6307
0.8182
1,238,470
-0.07(-7.69%)
Oct 21, 2008
1.082
1.117
0.7841
0.8864
4,651,042
-0.23(-20.61%)
Oct 20, 2008
1.278
1.313
1.031
1.117
817,309
-0.08(-6.43%)
Oct 17, 2008
1.415
1.432
1.159
1.193
1,092,667
-0.25(-17.16%)
Oct 16, 2008
1.969
2.489
1.423
1.440
1,520,115
-0.55(-27.78%)
Oct 15, 2008
2.233
2.395
1.986
1.994
317,495
-0.26(-11.70%)
Oct 14, 2008
2.446
2.710
2.165
2.259
432,008
-0.19(-7.67%)
Oct 13, 2008
2.131
2.480
1.926
2.446
659,670
+0.36(+17.14%)
Oct 10, 2008
1.807
2.131
1.705
2.088
1,012,866
+0.15(+7.93%)
Oct 09, 2008
2.403
2.480
1.935
1.935
469,703
-0.42(-17.75%)
Oct 08, 2008
2.548
2.753
2.318
2.352
650,634
-0.25(-9.51%)
Oct 07, 2008
2.949
3.034
2.565
2.599
988,828
-0.38(-12.86%)
Oct 06, 2008
3.188
3.196
2.591
2.983
610,356
-0.38(-11.17%)
Oct 03, 2008
4.117
4.185
3.324
3.358
0
-0.64(-15.99%)
Oct 02, 2008
4.389
4.619
3.989
3.997
861,744
-0.43(-9.81%)
Oct 01, 2008
4.227
4.475
3.921
4.432
634,539
+0.15(+3.59%)
Sep 30, 2008
4.654
4.654
4.168
4.279
1,140,381
-0.35(-7.55%)
Sep 29, 2008
4.628
4.662
4.270
4.628
1,176,721
+0.03(+0.56%)
Sep 26, 2008
4.551
4.602
4.321
4.602
0
-0.06(-1.28%)
Sep 25, 2008
4.611
4.815
4.611
4.662
604,398
+0.09(+1.86%)
Sep 24, 2008
4.577
4.807
4.475
4.577
389,738
+0.01(+0.19%)
Sep 23, 2008
4.815
5.208
4.517
4.568
654,609
-0.33(-6.78%)
Sep 22, 2008
5.463
5.497
4.807
4.901
448,537
-0.55(-10.16%)
Sep 19, 2008
6.205
9.793
5.438
5.455
0
-0.17(-3.03%)
Sep 18, 2008
4.338
6.102
4.338
5.625
1,582,681
+1.29(+29.67%)
Sep 17, 2008
4.423
4.457
4.168
4.338
392,199
-0.14(-3.23%)
Sep 16, 2008
4.517
4.517
4.261
4.483
576,483
+0.02(+0.38%)
Sep 15, 2008
4.867
4.867
4.364
4.466
407,759
-0.43(-8.87%)
Sep 12, 2008
4.807
4.901
4.688
4.901
281,194
+0.06(+1.23%)
Sep 11, 2008
4.722
4.858
4.628
4.841
406,129
+0.12(+2.53%)
Sep 10, 2008
4.892
4.892
4.705
4.722
584,130
-0.14(-2.98%)
Sep 09, 2008
5.046
5.233
4.867
4.867
615,109
-0.14(-2.89%)
Sep 08, 2008
5.071
5.190
4.833
5.011
613,556
+0.26(+5.57%)
Sep 05, 2008
5.020
5.020
4.645
4.747
0
-0.35(-6.86%)
Sep 04, 2008
5.335
5.352
4.909
5.097
543,814
-0.32(-5.83%)
Sep 03, 2008
5.199
5.412
5.011
5.412
458,212
+0.21(+4.10%)
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
.