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 (%)
Feb 29, 2008
9.818
10.01
9.469
9.520
448,607
-0.54(-5.34%)
Feb 28, 2008
10.78
10.78
10.05
10.06
428,724
-0.72(-6.72%)
Feb 27, 2008
10.91
11.06
10.68
10.78
320,776
-0.13(-1.17%)
Feb 26, 2008
10.47
11.17
10.47
10.91
551,217
+0.43(+4.07%)
Feb 25, 2008
10.24
10.50
10.12
10.48
883,527
+0.14(+1.40%)
Feb 22, 2008
10.35
11.17
9.912
10.34
1,497,603
-0.26(-2.41%)
Feb 21, 2008
10.82
11.11
10.55
10.59
852,052
-0.18(-1.66%)
Feb 20, 2008
10.43
10.82
10.37
10.77
513,598
+0.32(+3.02%)
Feb 19, 2008
10.82
10.92
10.35
10.46
815,582
-0.27(-2.54%)
Feb 18, 2008
10.41
10.76
10.05
10.73
0
+0.00(+0.00%)
Feb 15, 2008
10.41
10.76
10.05
10.73
453,246
+0.24(+2.28%)
Feb 14, 2008
10.78
10.82
10.41
10.49
370,040
-0.26(-2.38%)
Feb 13, 2008
10.22
10.79
10.01
10.75
515,549
+0.71(+7.05%)
Feb 12, 2008
9.750
10.18
9.691
10.04
347,649
+0.37(+3.88%)
Feb 11, 2008
9.921
10.05
9.605
9.665
613,050
-0.30(-2.99%)
Feb 08, 2008
10.26
10.45
9.912
9.963
1,009,040
-0.05(-0.51%)
Feb 07, 2008
9.963
10.30
9.844
10.01
789,515
+0.09(+0.95%)
Feb 06, 2008
10.36
10.53
9.861
9.921
508,157
-0.41(-3.96%)
Feb 05, 2008
10.29
10.88
10.13
10.33
654,109
-0.07(-0.66%)
Feb 04, 2008
10.55
10.59
10.29
10.40
593,691
-0.24(-2.24%)
Feb 01, 2008
10.68
11.01
10.56
10.64
561,777
+0.10(+0.97%)
Jan 31, 2008
10.53
10.82
10.41
10.53
650,760
-0.18(-1.67%)
Jan 30, 2008
10.49
10.98
10.27
10.71
680,281
+0.20(+1.95%)
Jan 29, 2008
10.36
10.52
10.13
10.51
412,650
+0.28(+2.75%)
Jan 28, 2008
9.946
10.36
9.699
10.23
508,978
+0.23(+2.30%)
Jan 25, 2008
10.24
10.30
9.818
9.997
379,798
-0.14(-1.43%)
Jan 24, 2008
9.844
10.26
9.631
10.14
571,750
+0.55(+5.78%)
Jan 23, 2008
9.188
9.665
8.949
9.588
811,338
+0.21(+2.27%)
Jan 22, 2008
8.710
9.512
8.514
9.375
584,187
+0.29(+3.19%)
Jan 21, 2008
9.563
9.639
8.949
9.085
0
+0.00(+0.00%)
Jan 18, 2008
9.563
9.639
8.949
9.085
472,866
-0.52(-5.41%)
Jan 17, 2008
9.605
9.716
9.324
9.605
688,024
+0.02(+0.18%)
Jan 16, 2008
9.000
9.691
9.000
9.588
619,855
+0.54(+5.93%)
Jan 15, 2008
9.401
9.554
9.034
9.051
349,323
-0.40(-4.24%)
Jan 14, 2008
9.469
9.614
9.401
9.452
361,494
-0.10(-1.07%)
Jan 11, 2008
9.793
9.938
9.541
9.554
560,134
-0.23(-2.35%)
Jan 10, 2008
9.290
9.887
9.264
9.784
765,462
+0.41(+4.36%)
Jan 09, 2008
9.571
9.716
9.273
9.375
974,568
-0.26(-2.74%)
Jan 08, 2008
10.29
10.40
9.605
9.639
571,985
-0.57(-5.59%)
Jan 07, 2008
10.18
10.44
10.14
10.21
617,246
+0.09(+0.84%)
Jan 04, 2008
10.53
10.74
10.08
10.13
950,140
-0.53(-4.96%)
Jan 03, 2008
11.35
11.35
10.65
10.65
432,244
-0.61(-5.45%)
Jan 02, 2008
11.58
11.72
11.17
11.27
503,522
-0.40(-3.43%)
Jan 01, 2008
11.58
11.87
11.55
11.67
0
+0.00(+0.00%)
Dec 31, 2007
11.58
11.87
11.55
11.67
908,957
-0.02(-0.15%)
Dec 28, 2007
12.11
12.26
11.64
11.69
283,704
-0.38(-3.11%)
Dec 27, 2007
12.32
12.49
12.06
12.06
586,064
-0.21(-1.74%)
Dec 26, 2007
12.66
12.73
12.20
12.27
393,408
-0.45(-3.55%)
Dec 24, 2007
12.74
12.90
12.50
12.72
154,875
-0.03(-0.27%)
Dec 21, 2007
12.90
12.94
12.74
12.76
845,012
+0.12(+0.94%)
Dec 20, 2007
12.47
12.66
12.14
12.64
463,690
+0.24(+1.92%)
Dec 19, 2007
12.41
12.64
12.24
12.40
347,768
-0.06(-0.48%)
Dec 18, 2007
12.11
12.50
12.03
12.46
417,226
+0.50(+4.21%)
Dec 17, 2007
12.27
12.36
11.94
11.96
394,444
-0.40(-3.24%)
Dec 14, 2007
12.55
12.73
12.15
12.36
543,591
-0.34(-2.68%)
Dec 13, 2007
12.63
12.78
12.42
12.70
525,287
-0.04(-0.33%)
Dec 12, 2007
13.00
13.10
12.49
12.74
302,635
+0.01(+0.07%)
Dec 11, 2007
13.30
13.38
12.67
12.73
380,736
-0.61(-4.54%)
Dec 10, 2007
13.30
13.45
13.01
13.34
548,401
+0.18(+1.36%)
Dec 07, 2007
13.68
13.70
13.02
13.16
595,803
-0.43(-3.14%)
Dec 06, 2007
13.40
13.64
13.13
13.59
796,790
-0.23(-1.67%)
Dec 05, 2007
14.13
14.19
13.59
13.82
358,796
-0.11(-0.80%)
Dec 04, 2007
13.88
14.04
13.66
13.93
345,889
-0.10(-0.73%)
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
.