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, 2012
5.710
5.762
5.344
5.412
205,125
-0.26(-4.65%)
Nov 29, 2012
5.702
5.719
5.420
5.676
70,068
-0.03(-0.45%)
Nov 28, 2012
5.523
5.702
5.523
5.702
25,684
+0.13(+2.29%)
Nov 27, 2012
5.557
5.702
5.514
5.574
37,173
-0.01(-0.15%)
Nov 26, 2012
5.446
5.634
5.446
5.583
64,894
+0.13(+2.34%)
Nov 23, 2012
5.455
5.455
5.395
5.455
31,981
+0.01(+0.16%)
Nov 21, 2012
5.369
5.455
5.369
5.446
17,454
+0.09(+1.59%)
Nov 20, 2012
5.421
5.455
5.284
5.361
29,588
-0.09(-1.72%)
Nov 19, 2012
5.344
5.455
5.139
5.455
32,550
+0.18(+3.39%)
Nov 16, 2012
5.225
5.352
5.097
5.276
89,011
+0.00(+0.00%)
Nov 15, 2012
5.131
5.455
5.131
5.276
74,792
+0.12(+2.31%)
Nov 14, 2012
5.386
5.446
5.114
5.156
64,525
-0.20(-3.66%)
Nov 13, 2012
5.267
5.506
5.267
5.352
38,296
+0.03(+0.64%)
Nov 12, 2012
5.438
5.574
5.199
5.318
57,778
-0.09(-1.73%)
Nov 09, 2012
5.446
5.591
5.386
5.412
34,599
-0.08(-1.40%)
Nov 08, 2012
5.583
5.727
5.480
5.489
42,881
-0.10(-1.83%)
Nov 07, 2012
5.659
5.838
5.497
5.591
75,497
-0.28(-4.79%)
Nov 06, 2012
5.779
5.932
5.702
5.872
81,951
+0.14(+2.53%)
Nov 05, 2012
5.540
5.804
5.540
5.727
46,669
+0.18(+3.23%)
Nov 02, 2012
5.659
5.726
5.421
5.548
87,266
-0.09(-1.66%)
Nov 01, 2012
5.548
5.676
5.480
5.642
79,507
+0.09(+1.69%)
Oct 31, 2012
5.634
5.676
5.404
5.548
50,168
-0.07(-1.21%)
Oct 26, 2012
5.600
5.617
5.617
5.617
64,766
+0.12(+2.17%)
Oct 25, 2012
5.429
5.523
5.335
5.497
43,930
+0.15(+2.87%)
Oct 24, 2012
5.446
5.506
5.284
5.344
37,106
-0.10(-1.88%)
Oct 23, 2012
5.404
5.531
5.369
5.446
33,210
+0.00(+0.00%)
Oct 19, 2012
5.463
5.557
5.369
5.446
111,888
-0.05(-0.93%)
Oct 18, 2012
6.000
6.005
5.480
5.497
109,104
-0.55(-9.03%)
Oct 17, 2012
5.983
6.273
5.966
6.043
35,483
+0.09(+1.43%)
Oct 16, 2012
6.017
6.017
5.906
5.958
34,499
+0.01(+0.14%)
Oct 15, 2012
5.753
6.000
5.736
5.949
39,156
+0.24(+4.18%)
Oct 12, 2012
5.744
5.830
5.693
5.710
28,845
-0.05(-0.89%)
Oct 11, 2012
5.787
5.787
5.693
5.762
28,147
+0.06(+1.05%)
Oct 10, 2012
5.719
5.744
5.642
5.702
19,539
+0.01(+0.15%)
Oct 09, 2012
6.068
6.068
5.676
5.693
72,352
-0.36(-5.92%)
Oct 08, 2012
6.205
6.256
5.992
6.051
81,467
-0.23(-3.66%)
Oct 05, 2012
6.256
6.367
6.247
6.281
34,017
+0.08(+1.24%)
Oct 04, 2012
6.264
6.333
6.145
6.205
170,018
-0.03(-0.55%)
Oct 03, 2012
5.872
6.350
5.847
6.239
104,987
+0.40(+6.86%)
Oct 02, 2012
6.043
6.043
5.719
5.838
82,587
-0.16(-2.70%)
Oct 01, 2012
5.915
6.145
5.872
6.000
86,739
+0.15(+2.62%)
Sep 28, 2012
5.898
6.034
5.847
5.847
36,442
-0.10(-1.72%)
Sep 27, 2012
5.966
5.966
5.889
5.949
70,226
+0.00(+0.00%)
Sep 26, 2012
5.923
6.043
5.872
5.949
64,233
+0.00(+0.00%)
Sep 25, 2012
6.051
6.171
5.915
5.949
101,415
-0.09(-1.55%)
Sep 24, 2012
6.128
6.281
6.000
6.043
92,557
-0.10(-1.66%)
Sep 21, 2012
5.906
6.222
5.787
6.145
218,921
+0.38(+6.50%)
Sep 20, 2012
5.787
5.838
5.702
5.770
45,706
-0.06(-1.02%)
Sep 19, 2012
6.128
6.128
5.702
5.830
70,942
-0.29(-4.74%)
Sep 18, 2012
6.154
6.222
6.068
6.119
47,220
-0.03(-0.55%)
Sep 17, 2012
6.094
6.162
6.060
6.154
48,484
+0.03(+0.42%)
Sep 14, 2012
6.162
6.213
6.009
6.128
81,807
+0.03(+0.56%)
Sep 13, 2012
5.719
6.213
5.695
6.094
105,483
+0.41(+7.20%)
Sep 12, 2012
5.634
5.693
5.531
5.685
29,637
+0.05(+0.91%)
Sep 11, 2012
5.651
5.668
5.531
5.634
40,849
-0.03(-0.60%)
Sep 10, 2012
5.514
5.753
5.514
5.668
61,878
+0.17(+3.10%)
Sep 07, 2012
5.557
5.557
5.352
5.497
142,887
+0.00(+0.00%)
Sep 06, 2012
5.310
5.514
5.259
5.497
87,954
+0.26(+4.88%)
Sep 05, 2012
5.327
5.369
5.195
5.242
76,169
-0.04(-0.81%)
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
.