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 (%)
Dec 31, 2014
10.65
10.36
10.36
10.36
99,378
-0.29(-2.72%)
Dec 30, 2014
10.59
10.82
10.49
10.65
144,411
-0.05(-0.48%)
Dec 29, 2014
10.59
10.86
10.59
10.70
91,140
+0.07(+0.64%)
Dec 26, 2014
10.80
10.80
10.59
10.64
37,201
-0.08(-0.72%)
Dec 24, 2014
10.64
10.71
10.71
10.71
27,807
+0.08(+0.72%)
Dec 23, 2014
10.74
10.88
10.58
10.64
114,680
-0.05(-0.48%)
Dec 22, 2014
10.47
10.72
10.28
10.69
95,324
+0.30(+2.87%)
Dec 19, 2014
10.44
10.56
10.16
10.39
225,463
-0.03(-0.24%)
Dec 18, 2014
10.21
10.45
10.15
10.41
97,596
+0.36(+3.56%)
Dec 17, 2014
9.588
10.10
9.478
10.06
111,374
+0.51(+5.36%)
Dec 16, 2014
9.478
9.691
9.392
9.546
97,351
+0.05(+0.54%)
Dec 15, 2014
9.460
9.708
9.460
9.495
91,410
+0.06(+0.63%)
Dec 12, 2014
9.205
9.503
9.205
9.435
82,092
+0.09(+0.91%)
Dec 11, 2014
9.401
9.460
9.316
9.350
62,228
-0.03(-0.27%)
Dec 10, 2014
9.529
9.584
9.290
9.375
126,027
-0.20(-2.14%)
Dec 09, 2014
9.324
9.665
9.171
9.580
107,378
+0.25(+2.65%)
Dec 08, 2014
9.128
9.358
9.094
9.333
197,147
+0.20(+2.24%)
Dec 05, 2014
9.111
9.213
9.051
9.128
48,029
+0.01(+0.09%)
Dec 04, 2014
9.094
9.222
9.043
9.120
50,825
-0.04(-0.47%)
Dec 03, 2014
9.094
9.222
9.043
9.162
68,598
+0.05(+0.56%)
Dec 02, 2014
9.017
9.120
9.000
9.111
56,469
+0.11(+1.23%)
Dec 01, 2014
9.043
9.111
8.941
9.000
56,751
-0.05(-0.56%)
Nov 28, 2014
9.077
9.358
9.017
9.051
23,115
-0.05(-0.56%)
Nov 26, 2014
9.137
9.103
9.103
9.103
40,713
+0.05(+0.56%)
Nov 25, 2014
8.872
9.068
8.830
9.051
59,482
+0.17(+1.92%)
Nov 24, 2014
8.702
8.898
8.702
8.881
69,670
+0.22(+2.56%)
Nov 21, 2014
8.668
8.710
8.600
8.659
32,272
+0.09(+1.09%)
Nov 20, 2014
8.199
8.591
8.199
8.566
62,575
+0.31(+3.72%)
Nov 19, 2014
8.429
8.429
8.037
8.259
23,185
-0.20(-2.42%)
Nov 18, 2014
8.480
8.523
8.233
8.463
34,584
+0.01(+0.10%)
Nov 17, 2014
8.566
8.668
8.365
8.455
54,424
-0.09(-1.10%)
Nov 14, 2014
8.566
8.642
8.523
8.549
39,855
+0.01(+0.10%)
Nov 13, 2014
8.506
8.566
8.404
8.540
48,221
+0.14(+1.62%)
Nov 12, 2014
8.276
8.438
8.221
8.404
27,729
+0.08(+0.92%)
Nov 11, 2014
8.344
8.387
8.165
8.327
56,518
-0.03(-0.41%)
Nov 10, 2014
8.455
8.455
8.165
8.361
40,995
-0.09(-1.01%)
Nov 07, 2014
8.574
8.574
8.327
8.446
20,339
-0.15(-1.78%)
Nov 06, 2014
8.480
8.617
8.225
8.600
39,208
+0.14(+1.71%)
Nov 05, 2014
8.335
8.489
8.165
8.455
39,609
+0.16(+1.95%)
Nov 04, 2014
8.583
8.625
8.250
8.293
79,874
-0.33(-3.85%)
Nov 03, 2014
8.736
8.872
8.540
8.625
67,555
-0.14(-1.56%)
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%)
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
.