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, 2013
6.512
6.512
6.290
6.401
41,742
-0.14(-2.21%)
Feb 27, 2013
6.392
6.665
6.392
6.546
31,693
+0.14(+2.13%)
Feb 26, 2013
6.477
6.529
6.401
6.409
23,362
+0.00(+0.00%)
Feb 25, 2013
6.614
6.707
6.405
6.409
58,559
-0.16(-2.46%)
Feb 22, 2013
6.546
6.580
6.426
6.571
27,429
+0.09(+1.45%)
Feb 21, 2013
6.520
6.622
6.409
6.477
36,974
-0.05(-0.78%)
Feb 20, 2013
6.784
6.818
6.520
6.529
58,837
-0.24(-3.53%)
Feb 19, 2013
6.682
6.801
6.563
6.767
77,446
+0.13(+1.93%)
Feb 15, 2013
6.665
6.665
6.512
6.639
81,681
+0.03(+0.39%)
Feb 14, 2013
6.631
6.750
6.580
6.614
32,843
-0.05(-0.77%)
Feb 13, 2013
6.716
6.733
6.529
6.665
36,490
-0.02(-0.26%)
Feb 12, 2013
6.818
6.818
6.639
6.682
28,500
-0.14(-2.12%)
Feb 11, 2013
6.878
6.887
6.682
6.827
61,167
-0.07(-0.99%)
Feb 08, 2013
6.895
7.176
6.852
6.895
139,511
+0.31(+4.66%)
Feb 07, 2013
6.648
6.665
6.375
6.588
25,172
-0.09(-1.28%)
Feb 06, 2013
6.648
6.708
6.477
6.673
29,661
+0.14(+2.09%)
Feb 04, 2013
6.870
6.870
6.512
6.537
50,518
-0.38(-5.54%)
Feb 01, 2013
6.810
7.057
6.759
6.921
89,029
+0.15(+2.27%)
Jan 31, 2013
6.588
6.794
6.494
6.767
58,479
+0.14(+2.19%)
Jan 30, 2013
6.742
6.776
6.537
6.622
63,605
-0.11(-1.65%)
Jan 29, 2013
6.494
6.733
6.460
6.733
67,434
+0.22(+3.40%)
Jan 28, 2013
6.179
6.529
6.179
6.512
72,053
+0.32(+5.23%)
Jan 25, 2013
6.196
6.222
6.119
6.188
47,430
+0.00(+0.00%)
Jan 24, 2013
6.188
6.222
6.094
6.188
95,133
+0.03(+0.41%)
Jan 23, 2013
6.154
6.222
6.154
6.162
66,146
-0.02(-0.28%)
Jan 22, 2013
6.162
6.213
6.154
6.179
68,747
+0.01(+0.14%)
Jan 18, 2013
6.171
6.205
6.128
6.171
114,305
+0.01(+0.14%)
Jan 17, 2013
6.205
6.205
6.102
6.162
60,209
+0.01(+0.14%)
Jan 16, 2013
6.162
6.213
6.154
6.154
82,313
-0.03(-0.41%)
Jan 15, 2013
6.128
6.222
6.107
6.179
46,761
+0.02(+0.28%)
Jan 14, 2013
6.068
6.179
6.051
6.162
60,985
+0.09(+1.40%)
Jan 11, 2013
6.111
6.119
6.000
6.077
49,082
-0.03(-0.56%)
Jan 10, 2013
6.111
6.111
5.975
6.111
15,278
+0.02(+0.28%)
Jan 09, 2013
6.043
6.154
6.043
6.094
22,343
+0.09(+1.56%)
Jan 08, 2013
6.068
6.137
5.958
6.000
38,350
-0.09(-1.40%)
Jan 07, 2013
6.119
6.142
6.077
6.085
27,316
-0.09(-1.52%)
Jan 04, 2013
6.222
6.230
6.102
6.179
52,260
+0.01(+0.14%)
Jan 03, 2013
6.171
6.196
6.068
6.171
70,928
+0.00(+0.00%)
Jan 02, 2013
6.137
6.247
5.949
6.171
131,140
+0.22(+3.72%)
Dec 31, 2012
5.676
6.043
5.540
5.949
74,226
+0.26(+4.65%)
Dec 28, 2012
5.642
5.770
5.600
5.685
52,175
-0.02(-0.30%)
Dec 27, 2012
5.685
5.821
5.600
5.702
172,630
+0.01(+0.15%)
Dec 26, 2012
5.906
5.992
5.651
5.693
200,877
-0.20(-3.47%)
Dec 24, 2012
6.043
6.154
5.847
5.898
103,403
-0.18(-2.95%)
Dec 21, 2012
5.975
6.171
5.932
6.077
307,818
+0.00(+0.00%)
Dec 20, 2012
5.898
6.077
5.813
6.077
65,530
+0.17(+2.89%)
Dec 19, 2012
5.983
5.983
5.787
5.906
44,188
-0.06(-1.00%)
Dec 18, 2012
5.915
6.043
5.915
5.966
80,767
+0.03(+0.57%)
Dec 17, 2012
5.847
6.000
5.821
5.932
48,835
+0.14(+2.35%)
Dec 14, 2012
5.685
5.923
5.685
5.796
33,503
+0.08(+1.34%)
Dec 13, 2012
5.710
5.781
5.638
5.719
17,635
+0.00(+0.00%)
Dec 12, 2012
5.779
5.813
5.527
5.719
17,667
-0.06(-1.03%)
Dec 11, 2012
5.659
5.796
5.651
5.779
61,990
+0.19(+3.35%)
Dec 10, 2012
5.497
5.600
5.446
5.591
47,670
+0.09(+1.71%)
Dec 07, 2012
5.557
5.557
5.412
5.497
23,169
-0.03(-0.62%)
Dec 06, 2012
5.600
5.624
5.378
5.531
24,402
-0.09(-1.52%)
Dec 05, 2012
5.531
5.685
5.531
5.617
33,515
+0.10(+1.85%)
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
.