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 28, 2011
11.40
11.62
11.03
11.15
237,734
-0.10(-0.91%)
Feb 25, 2011
10.93
11.28
10.84
11.25
177,709
+0.37(+3.37%)
Feb 24, 2011
10.44
11.05
10.41
10.88
378,083
+0.47(+4.50%)
Feb 23, 2011
10.32
10.56
10.18
10.41
243,230
+0.02(+0.16%)
Feb 22, 2011
10.34
10.54
10.16
10.40
227,353
-0.15(-1.45%)
Feb 18, 2011
10.36
10.61
10.21
10.55
160,413
+0.23(+2.23%)
Feb 17, 2011
10.28
10.41
10.15
10.32
146,272
+0.03(+0.25%)
Feb 16, 2011
10.27
10.47
10.22
10.30
126,335
+0.09(+0.92%)
Feb 15, 2011
10.46
10.81
10.09
10.20
198,324
-0.38(-3.55%)
Feb 14, 2011
10.61
10.70
10.48
10.58
179,037
-0.08(-0.72%)
Feb 11, 2011
10.53
10.68
10.41
10.65
562,017
+0.07(+0.64%)
Feb 10, 2011
8.941
10.81
8.941
10.59
795,918
+1.52(+16.73%)
Feb 09, 2011
9.239
9.469
8.276
9.068
455,186
-0.31(-3.27%)
Feb 08, 2011
9.043
9.469
9.034
9.375
302,465
+0.34(+3.77%)
Feb 07, 2011
8.855
9.094
8.813
9.034
89,067
+0.21(+2.42%)
Feb 04, 2011
9.154
9.154
8.710
8.821
96,763
-0.33(-3.63%)
Feb 03, 2011
9.128
9.512
8.949
9.154
112,038
+0.02(+0.19%)
Feb 02, 2011
9.162
9.435
9.043
9.137
85,368
-0.04(-0.46%)
Feb 01, 2011
8.531
9.239
8.395
9.179
155,215
+0.83(+9.90%)
Jan 31, 2011
8.463
8.514
8.208
8.352
148,316
-0.06(-0.71%)
Jan 28, 2011
8.745
8.779
8.276
8.412
210,752
-0.36(-4.08%)
Jan 27, 2011
8.779
8.950
8.651
8.770
74,558
-0.01(-0.10%)
Jan 26, 2011
8.813
9.009
8.668
8.779
97,590
-0.01(-0.10%)
Jan 25, 2011
8.727
8.838
8.608
8.787
133,175
+0.02(+0.19%)
Jan 24, 2011
8.625
8.813
8.608
8.770
219,246
+0.11(+1.28%)
Jan 21, 2011
8.830
8.830
8.651
8.659
152,320
-0.10(-1.17%)
Jan 20, 2011
8.523
8.847
8.438
8.762
242,948
+0.20(+2.39%)
Jan 19, 2011
8.710
8.753
8.549
8.557
166,160
-0.19(-2.14%)
Jan 18, 2011
8.779
8.881
8.583
8.745
124,120
-0.11(-1.25%)
Jan 14, 2011
8.762
9.094
8.753
8.855
137,457
+0.11(+1.27%)
Jan 13, 2011
8.813
8.889
8.634
8.745
154,603
-0.04(-0.48%)
Jan 12, 2011
9.000
9.000
8.676
8.787
175,652
-0.08(-0.87%)
Jan 11, 2011
9.443
9.443
8.804
8.864
203,149
-0.52(-5.54%)
Jan 10, 2011
9.358
9.554
9.290
9.384
103,215
-0.06(-0.63%)
Jan 07, 2011
9.571
9.635
9.120
9.443
84,211
-0.10(-1.07%)
Jan 06, 2011
9.495
9.622
9.333
9.546
145,433
+0.03(+0.36%)
Jan 05, 2011
9.870
9.870
9.409
9.512
239,241
-0.38(-3.79%)
Jan 04, 2011
10.10
10.10
9.750
9.887
180,605
-0.19(-1.86%)
Jan 03, 2011
10.01
10.14
9.938
10.07
131,658
+0.20(+2.07%)
Dec 31, 2010
9.810
9.953
9.784
9.870
132,350
+0.04(+0.43%)
Dec 30, 2010
9.810
10.01
9.789
9.827
123,324
+0.02(+0.17%)
Dec 29, 2010
9.912
9.912
9.767
9.810
279,921
-0.09(-0.86%)
Dec 28, 2010
10.02
10.02
9.784
9.895
87,107
-0.10(-1.02%)
Dec 27, 2010
9.750
10.13
9.750
9.997
127,339
+0.18(+1.82%)
Dec 23, 2010
9.716
9.921
9.708
9.818
154,513
+0.10(+1.05%)
Dec 22, 2010
9.767
9.827
9.665
9.716
150,330
-0.04(-0.44%)
Dec 21, 2010
9.580
9.887
9.571
9.759
221,044
+0.25(+2.60%)
Dec 20, 2010
9.375
9.801
9.358
9.512
331,038
+0.18(+1.92%)
Dec 17, 2010
8.804
9.367
8.668
9.333
364,995
+0.55(+6.31%)
Dec 16, 2010
7.977
8.796
7.918
8.779
238,914
+0.81(+10.16%)
Dec 15, 2010
8.054
8.259
7.935
7.969
103,812
-0.13(-1.58%)
Dec 14, 2010
8.310
8.327
7.977
8.097
125,167
-0.15(-1.86%)
Dec 13, 2010
8.429
8.438
8.208
8.250
83,255
-0.12(-1.43%)
Dec 10, 2010
8.327
8.480
8.233
8.370
116,219
+0.07(+0.82%)
Dec 09, 2010
8.174
8.344
7.977
8.301
102,974
+0.25(+3.07%)
Dec 08, 2010
8.105
8.131
8.037
8.054
54,264
-0.02(-0.21%)
Dec 07, 2010
8.105
8.182
7.995
8.071
123,267
+0.10(+1.28%)
Dec 06, 2010
7.858
8.012
7.777
7.969
73,024
+0.10(+1.30%)
Dec 03, 2010
7.722
7.918
7.483
7.867
183,283
+0.06(+0.76%)
Dec 02, 2010
7.568
7.833
7.568
7.807
146,942
+0.26(+3.50%)
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
.