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 30, 2011
4.594
4.798
4.500
4.739
181,302
+0.40(+9.23%)
Nov 29, 2011
4.432
4.432
4.270
4.338
35,115
-0.09(-1.93%)
Nov 28, 2011
4.210
4.466
4.151
4.423
286,243
+0.40(+9.96%)
Nov 25, 2011
4.219
4.321
4.023
4.023
70,422
-0.21(-5.03%)
Nov 23, 2011
4.304
4.364
4.176
4.236
193,651
-0.12(-2.74%)
Nov 22, 2011
4.423
4.475
4.296
4.355
135,495
-0.05(-1.16%)
Nov 21, 2011
4.577
4.688
4.398
4.406
268,868
-0.32(-6.68%)
Nov 18, 2011
4.790
4.790
4.568
4.722
223,859
-0.02(-0.36%)
Nov 17, 2011
4.671
4.867
4.611
4.739
321,876
+0.07(+1.46%)
Nov 16, 2011
4.398
4.730
4.398
4.671
370,043
+0.20(+4.38%)
Nov 15, 2011
4.219
4.500
4.168
4.475
139,885
+0.24(+5.63%)
Nov 14, 2011
4.261
4.432
4.100
4.236
281,545
-0.04(-1.00%)
Nov 11, 2011
4.671
4.713
4.261
4.279
469,375
-0.32(-7.04%)
Nov 10, 2011
4.654
4.687
4.432
4.602
243,754
+0.02(+0.37%)
Nov 09, 2011
4.798
4.798
4.500
4.585
223,948
-0.42(-8.35%)
Nov 08, 2011
5.284
5.284
4.850
5.003
184,014
-0.20(-3.93%)
Nov 07, 2011
4.730
5.225
4.730
5.208
151,313
+0.45(+9.50%)
Nov 04, 2011
4.909
5.011
4.611
4.756
205,844
-0.22(-4.45%)
Nov 03, 2011
4.739
5.046
4.662
4.977
311,068
+0.30(+6.38%)
Nov 02, 2011
5.182
5.242
4.517
4.679
352,809
-0.37(-7.26%)
Nov 01, 2011
6.000
6.000
5.003
5.046
187,999
-0.55(-9.76%)
Oct 31, 2011
5.872
5.872
5.591
5.591
136,360
-0.40(-6.69%)
Oct 28, 2011
6.273
6.281
5.966
5.992
179,857
-0.31(-4.87%)
Oct 27, 2011
5.838
6.494
5.659
6.298
273,032
+0.73(+13.17%)
Oct 26, 2011
5.548
5.642
5.267
5.565
135,785
+0.14(+2.67%)
Oct 25, 2011
5.591
5.719
5.404
5.421
232,187
-0.24(-4.22%)
Oct 24, 2011
5.208
5.719
5.139
5.659
301,630
+0.49(+9.39%)
Oct 21, 2011
5.037
5.190
4.892
5.173
246,266
+0.26(+5.20%)
Oct 20, 2011
5.080
5.080
4.654
4.918
173,787
-0.20(-3.83%)
Oct 19, 2011
5.242
5.259
5.029
5.114
80,744
-0.14(-2.76%)
Oct 18, 2011
5.003
5.489
4.841
5.259
279,764
+0.27(+5.47%)
Oct 17, 2011
5.455
5.455
4.943
4.986
164,006
-0.55(-10.00%)
Oct 14, 2011
5.463
5.565
5.199
5.540
104,271
+0.16(+3.01%)
Oct 13, 2011
5.029
5.412
4.969
5.378
119,307
+0.31(+6.05%)
Oct 12, 2011
4.969
5.208
4.867
5.071
178,726
+0.17(+3.48%)
Oct 11, 2011
4.696
4.960
4.577
4.901
113,686
+0.14(+3.05%)
Oct 10, 2011
4.645
4.773
4.475
4.756
150,893
+0.23(+5.08%)
Oct 07, 2011
4.850
4.858
4.457
4.526
172,386
-0.32(-6.68%)
Oct 06, 2011
4.773
4.892
4.611
4.850
223,754
+0.04(+0.89%)
Oct 05, 2011
4.807
5.037
4.662
4.807
302,071
-0.03(-0.53%)
Oct 04, 2011
3.929
4.909
3.929
4.833
336,658
+0.86(+21.67%)
Oct 03, 2011
4.475
4.483
3.929
3.972
270,686
-0.50(-11.24%)
Sep 30, 2011
4.764
4.926
4.466
4.475
216,644
-0.54(-10.71%)
Sep 29, 2011
4.722
5.011
4.654
5.011
209,832
+0.45(+9.91%)
Sep 28, 2011
4.713
4.790
4.534
4.560
141,773
-0.15(-3.25%)
Sep 27, 2011
4.449
4.747
4.381
4.713
181,010
+0.38(+8.86%)
Sep 26, 2011
4.475
4.534
4.142
4.330
146,922
-0.06(-1.36%)
Sep 23, 2011
4.423
4.636
4.338
4.389
184,710
-0.04(-0.96%)
Sep 22, 2011
4.142
4.509
4.142
4.432
210,856
+0.09(+1.96%)
Sep 21, 2011
4.526
4.619
4.304
4.347
188,540
-0.17(-3.77%)
Sep 20, 2011
4.568
4.739
4.475
4.517
217,102
-0.01(-0.19%)
Sep 19, 2011
4.534
4.671
4.440
4.526
182,946
-0.16(-3.45%)
Sep 16, 2011
4.884
4.892
4.475
4.688
351,162
-0.17(-3.51%)
Sep 15, 2011
4.551
4.875
4.423
4.858
335,449
+0.38(+8.37%)
Sep 14, 2011
4.415
4.560
4.313
4.483
298,653
+0.14(+3.14%)
Sep 13, 2011
4.287
4.389
4.176
4.347
360,615
+0.09(+2.20%)
Sep 12, 2011
4.227
4.321
4.100
4.253
259,623
-0.06(-1.38%)
Sep 09, 2011
4.432
4.466
4.261
4.313
293,439
-0.15(-3.44%)
Sep 08, 2011
4.568
4.619
4.415
4.466
263,719
-0.14(-2.96%)
Sep 07, 2011
4.560
4.636
4.517
4.602
239,554
+0.17(+3.85%)
Sep 06, 2011
4.611
4.679
4.372
4.432
218,241
-0.43(-8.93%)
Sep 02, 2011
4.858
4.960
4.696
4.867
266,758
-0.16(-3.22%)
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
.