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 27, 2009
0.9120
0.9460
0.8608
0.8779
0
-0.04(-4.63%)
Feb 26, 2009
1.014
1.031
0.9205
0.9205
181,202
-0.09(-8.47%)
Feb 25, 2009
0.9887
1.065
0.9887
1.006
206,859
-0.11(-9.92%)
Feb 24, 2009
0.9887
1.117
0.9205
1.117
214,148
+0.21(+23.59%)
Feb 23, 2009
0.9460
1.023
0.9034
0.9034
137,384
-0.04(-4.50%)
Feb 20, 2009
0.9375
0.9801
0.9205
0.9460
192,734
-0.01(-0.89%)
Feb 19, 2009
0.9972
1.023
0.9546
0.9546
100,994
-0.03(-3.45%)
Feb 18, 2009
0.9887
1.023
0.9887
0.9887
118,030
-0.02(-1.70%)
Feb 17, 2009
1.048
1.065
1.006
1.006
124,530
-0.09(-8.53%)
Feb 13, 2009
1.091
1.168
1.091
1.099
60,901
+0.00(+0.00%)
Feb 12, 2009
1.082
1.117
1.040
1.099
41,992
-0.01(-0.77%)
Feb 11, 2009
1.142
1.176
1.091
1.108
38,540
-0.03(-2.99%)
Feb 10, 2009
1.151
1.193
1.125
1.142
110,830
-0.02(-1.47%)
Feb 09, 2009
1.151
1.253
1.117
1.159
54,382
+0.00(+0.00%)
Feb 06, 2009
1.236
1.278
1.151
1.159
231,810
-0.08(-6.21%)
Feb 05, 2009
1.151
1.244
1.151
1.236
105,840
+0.07(+5.84%)
Feb 04, 2009
1.134
1.227
1.125
1.168
87,831
+0.03(+3.01%)
Feb 03, 2009
1.108
1.168
1.082
1.134
193,871
+0.04(+3.91%)
Feb 02, 2009
0.9460
1.117
0.9460
1.091
143,424
+0.09(+9.40%)
Jan 30, 2009
1.023
1.040
0.9375
0.9972
0
-0.02(-1.68%)
Jan 29, 2009
1.048
1.082
0.9887
1.014
95,190
-0.04(-4.03%)
Jan 28, 2009
1.040
1.151
1.031
1.057
230,625
+0.04(+4.20%)
Jan 27, 2009
0.9375
1.065
0.9375
1.014
213,793
+0.08(+8.18%)
Jan 26, 2009
0.9375
0.9802
0.9120
0.9375
184,128
-0.03(-2.65%)
Jan 23, 2009
0.9972
1.023
0.9631
0.9631
166,785
-0.06(-5.83%)
Jan 22, 2009
1.082
1.108
1.006
1.023
197,839
-0.06(-5.51%)
Jan 21, 2009
1.031
1.125
0.9972
1.082
116,710
+0.07(+6.72%)
Jan 20, 2009
1.168
1.168
1.014
1.014
132,257
-0.17(-14.39%)
Jan 16, 2009
1.151
1.236
1.151
1.185
0
+0.04(+3.73%)
Jan 15, 2009
1.125
1.185
1.031
1.142
276,647
+0.02(+1.52%)
Jan 14, 2009
1.210
1.244
1.125
1.125
241,094
-0.09(-7.69%)
Jan 13, 2009
1.236
1.287
1.193
1.219
125,775
-0.02(-1.38%)
Jan 12, 2009
1.287
1.313
1.159
1.236
117,236
-0.05(-3.97%)
Jan 09, 2009
1.330
1.372
1.278
1.287
94,285
-0.03(-2.58%)
Jan 08, 2009
1.347
1.347
1.278
1.321
136,565
-0.03(-1.90%)
Jan 07, 2009
1.278
1.423
1.253
1.347
289,503
+0.07(+5.33%)
Jan 06, 2009
1.168
1.287
1.142
1.278
139,936
+0.12(+10.29%)
Jan 05, 2009
1.134
1.295
1.134
1.159
216,365
+0.03(+2.26%)
Jan 02, 2009
1.048
1.151
1.048
1.134
0
+0.09(+8.13%)
Jan 01, 2009
1.151
1.151
0.9801
1.048
0
+0.00(+0.00%)
Dec 31, 2008
1.151
1.151
0.9801
1.048
230,749
-0.05(-4.65%)
Dec 30, 2008
1.108
1.185
1.031
1.099
130,312
+0.00(+0.00%)
Dec 29, 2008
1.151
1.185
1.099
1.099
249,858
-0.04(-3.73%)
Dec 26, 2008
1.202
1.270
1.117
1.142
111,243
-0.01(-0.74%)
Dec 24, 2008
1.031
1.193
1.023
1.151
198,038
+0.12(+11.57%)
Dec 23, 2008
0.9460
1.031
0.9205
1.031
151,283
+0.11(+12.04%)
Dec 22, 2008
0.8693
0.9205
0.8523
0.9205
105,806
+0.05(+5.88%)
Dec 19, 2008
0.8949
0.8949
0.8416
0.8693
201,125
+0.02(+2.00%)
Dec 18, 2008
0.8267
0.8693
0.8097
0.8523
205,442
+0.03(+3.09%)
Dec 17, 2008
0.8693
0.9034
0.8012
0.8267
155,691
-0.06(-6.73%)
Dec 16, 2008
0.8097
0.8949
0.8097
0.8864
91,112
+0.08(+9.47%)
Dec 15, 2008
0.8523
0.9119
0.8097
0.8097
151,648
-0.08(-8.65%)
Dec 12, 2008
0.7671
0.9801
0.7671
0.8864
128,996
-0.05(-5.45%)
Dec 11, 2008
1.108
1.108
0.9290
0.9375
177,417
-0.21(-18.52%)
Dec 10, 2008
1.202
1.227
1.134
1.151
262,050
-0.04(-3.57%)
Dec 09, 2008
1.031
1.227
1.023
1.193
254,805
+0.12(+11.11%)
Dec 08, 2008
0.9972
1.099
0.9375
1.074
162,103
+0.15(+16.67%)
Dec 05, 2008
0.9034
0.9375
0.7245
0.9205
259,153
+0.00(+0.00%)
Dec 04, 2008
0.9290
1.014
0.9205
0.9205
131,371
-0.01(-0.92%)
Dec 03, 2008
0.9034
0.9631
0.8523
0.9290
235,549
+0.01(+0.93%)
Dec 02, 2008
0.8182
0.9290
0.8182
0.9205
157,253
+0.10(+12.50%)
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
.