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, 2011
9.154
9.392
8.949
9.392
220,410
+0.24(+2.61%)
Mar 30, 2011
9.154
9.154
9.154
9.154
128,937
+0.26(+2.97%)
Mar 29, 2011
8.872
8.941
8.762
8.889
82,223
+0.01(+0.10%)
Mar 28, 2011
8.966
9.043
8.813
8.881
90,718
+0.03(+0.29%)
Mar 25, 2011
8.719
8.992
8.642
8.855
112,604
+0.23(+2.67%)
Mar 24, 2011
8.659
8.719
8.557
8.625
151,421
+0.08(+0.90%)
Mar 23, 2011
8.608
8.625
8.523
8.549
116,017
-0.06(-0.69%)
Mar 22, 2011
8.676
8.710
8.531
8.608
140,172
-0.01(-0.10%)
Mar 21, 2011
8.762
8.779
8.557
8.617
169,623
+0.19(+2.22%)
Mar 18, 2011
8.872
8.889
8.352
8.429
419,047
-0.26(-2.94%)
Mar 17, 2011
8.830
8.966
8.651
8.685
137,351
+0.08(+0.89%)
Mar 16, 2011
8.864
8.881
8.395
8.608
285,157
-0.24(-2.70%)
Mar 15, 2011
8.830
9.103
8.727
8.847
267,365
-0.26(-2.81%)
Mar 14, 2011
8.906
9.162
8.906
9.103
219,914
-0.03(-0.28%)
Mar 11, 2011
9.137
9.145
8.821
9.128
199,327
-0.10(-1.11%)
Mar 10, 2011
9.341
9.409
9.017
9.230
220,428
-0.30(-3.13%)
Mar 09, 2011
9.665
9.720
9.384
9.529
158,432
-0.16(-1.67%)
Mar 08, 2011
9.708
9.801
9.384
9.691
193,769
+0.01(+0.09%)
Mar 07, 2011
10.12
10.17
9.563
9.682
163,175
-0.43(-4.30%)
Mar 04, 2011
10.25
10.30
9.929
10.12
117,663
-0.16(-1.58%)
Mar 03, 2011
10.21
10.33
10.13
10.28
137,962
+0.24(+2.38%)
Mar 02, 2011
10.14
10.29
9.810
10.04
158,280
-0.09(-0.84%)
Mar 01, 2011
11.24
11.24
10.06
10.13
251,550
-1.02(-9.17%)
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%)
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
.