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 (%)
Mar 31, 2010
10.24
10.40
10.02
10.13
163,272
-0.06(-0.58%)
Mar 30, 2010
10.10
10.44
10.06
10.19
308,925
+0.18(+1.79%)
Mar 29, 2010
9.878
10.07
9.691
10.01
213,101
+0.25(+2.53%)
Mar 26, 2010
9.656
9.983
9.554
9.767
312,354
+0.21(+2.23%)
Mar 25, 2010
9.801
10.21
9.503
9.554
535,342
+0.03(+0.36%)
Mar 24, 2010
9.810
9.810
9.452
9.520
148,537
-0.26(-2.62%)
Mar 23, 2010
9.648
9.818
9.460
9.776
231,119
+0.20(+2.05%)
Mar 22, 2010
10.09
10.14
9.563
9.580
222,477
-0.55(-5.47%)
Mar 19, 2010
9.375
10.23
9.213
10.13
607,928
+0.81(+8.68%)
Mar 18, 2010
9.341
9.401
9.290
9.324
81,973
-0.09(-1.00%)
Mar 17, 2010
9.460
9.563
9.358
9.418
99,449
-0.07(-0.72%)
Mar 16, 2010
9.418
9.563
9.247
9.486
116,669
+0.12(+1.27%)
Mar 15, 2010
9.401
9.426
9.350
9.367
183,177
-0.38(-3.85%)
Mar 12, 2010
10.08
10.09
9.691
9.742
106,947
-0.25(-2.47%)
Mar 11, 2010
9.674
10.03
9.674
9.989
88,741
+0.20(+2.00%)
Mar 10, 2010
9.452
9.810
9.128
9.793
351,657
+0.26(+2.77%)
Mar 09, 2010
9.929
9.929
9.486
9.529
171,318
-0.38(-3.87%)
Mar 08, 2010
10.39
10.40
9.912
9.912
200,546
-0.37(-3.57%)
Mar 05, 2010
10.24
10.38
10.11
10.28
123,627
+0.09(+0.92%)
Mar 04, 2010
9.938
10.23
9.665
10.18
150,896
+0.25(+2.49%)
Mar 03, 2010
10.06
10.16
9.622
9.938
261,589
-0.14(-1.43%)
Mar 02, 2010
9.750
10.14
9.554
10.08
769,006
+0.36(+3.67%)
Mar 01, 2010
8.864
10.26
8.864
9.725
743,549
+1.06(+12.19%)
Feb 26, 2010
8.523
8.898
8.489
8.668
403,585
+0.18(+2.11%)
Feb 25, 2010
7.654
8.506
7.654
8.489
237,549
+0.79(+10.30%)
Feb 24, 2010
7.671
7.926
7.594
7.696
183,091
+0.15(+2.03%)
Feb 23, 2010
7.381
7.756
7.330
7.543
259,150
-0.06(-0.78%)
Feb 22, 2010
7.321
7.713
7.279
7.602
172,419
+0.27(+3.72%)
Feb 19, 2010
7.193
7.458
7.134
7.330
67,083
+0.07(+0.94%)
Feb 18, 2010
7.347
7.628
7.193
7.262
89,959
-0.09(-1.27%)
Feb 17, 2010
7.781
7.816
7.347
7.355
123,919
-0.36(-4.64%)
Feb 16, 2010
7.151
7.807
7.057
7.713
126,317
+0.57(+8.00%)
Feb 12, 2010
7.210
7.142
7.142
7.142
96,680
-0.21(-2.90%)
Feb 11, 2010
6.921
7.372
6.844
7.355
173,980
+0.44(+6.41%)
Feb 10, 2010
7.066
7.176
6.844
6.912
108,829
-0.15(-2.17%)
Feb 09, 2010
7.074
7.151
6.887
7.066
108,091
+0.05(+0.73%)
Feb 08, 2010
6.997
7.210
6.887
7.014
95,774
-0.03(-0.48%)
Feb 05, 2010
7.423
7.423
6.733
7.048
171,927
-0.38(-5.05%)
Feb 04, 2010
7.671
7.722
7.389
7.423
129,675
-0.25(-3.22%)
Feb 03, 2010
7.960
7.988
7.585
7.671
117,656
-0.33(-4.15%)
Feb 02, 2010
7.296
8.054
7.168
8.003
176,462
+0.80(+11.12%)
Feb 01, 2010
7.210
7.355
7.100
7.202
94,619
-0.01(-0.12%)
Jan 29, 2010
7.108
7.466
7.006
7.210
148,723
+0.08(+1.08%)
Jan 28, 2010
7.193
7.202
7.134
7.134
60,881
-0.03(-0.36%)
Jan 27, 2010
7.100
7.176
6.801
7.159
98,867
+0.02(+0.24%)
Jan 26, 2010
7.296
7.296
6.985
7.142
156,550
-0.17(-2.33%)
Jan 25, 2010
7.185
7.509
7.074
7.313
187,120
+0.25(+3.50%)
Jan 22, 2010
7.270
7.270
6.912
7.066
271,448
-0.27(-3.72%)
Jan 21, 2010
7.066
7.568
7.006
7.338
225,644
+0.33(+4.74%)
Jan 20, 2010
7.006
7.185
6.938
7.006
243,828
+0.01(+0.12%)
Jan 19, 2010
6.955
7.031
6.878
6.997
68,014
+0.09(+1.36%)
Jan 15, 2010
6.716
6.904
6.904
6.904
286,051
+0.26(+3.98%)
Jan 14, 2010
6.443
6.673
6.384
6.639
55,977
+0.19(+2.91%)
Jan 13, 2010
6.341
6.494
6.205
6.452
134,909
+0.08(+1.20%)
Jan 12, 2010
6.512
6.546
6.256
6.375
136,153
-0.22(-3.36%)
Jan 11, 2010
6.614
6.673
6.384
6.597
52,694
-0.03(-0.51%)
Jan 08, 2010
6.554
6.699
6.486
6.631
89,690
+0.10(+1.57%)
Jan 07, 2010
6.350
6.580
6.316
6.529
99,345
+0.22(+3.51%)
Jan 06, 2010
6.043
6.358
6.026
6.307
148,869
+0.21(+3.50%)
Jan 05, 2010
6.051
6.094
5.992
6.094
66,986
+0.02(+0.28%)
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
.