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 (%)
May 30, 2008
8.370
8.387
8.165
8.250
495,362
-0.14(-1.63%)
May 29, 2008
8.412
8.617
8.370
8.387
498,753
-0.01(-0.10%)
May 28, 2008
8.868
8.992
8.284
8.395
1,007,031
-0.72(-7.86%)
May 27, 2008
8.821
9.179
8.821
9.111
299,185
+0.29(+3.29%)
May 26, 2008
9.145
9.290
8.813
8.821
0
+0.00(+0.00%)
May 23, 2008
9.145
9.290
8.813
8.821
223,368
-0.39(-4.26%)
May 22, 2008
8.932
9.350
8.906
9.213
312,024
+0.25(+2.76%)
May 21, 2008
9.205
9.333
8.906
8.966
260,420
-0.21(-2.32%)
May 20, 2008
9.299
9.341
9.120
9.179
277,362
-0.11(-1.19%)
May 19, 2008
9.375
9.571
9.043
9.290
376,295
-0.09(-1.00%)
May 16, 2008
9.674
9.691
9.273
9.384
433,942
-0.23(-2.39%)
May 15, 2008
9.460
9.646
9.307
9.614
347,724
+0.06(+0.62%)
May 14, 2008
9.401
9.801
9.316
9.554
570,757
+0.22(+2.37%)
May 13, 2008
9.290
9.529
9.154
9.333
660,054
+0.09(+0.92%)
May 12, 2008
8.889
9.290
8.864
9.247
647,063
+0.41(+4.63%)
May 09, 2008
8.949
9.090
8.770
8.838
282,385
-0.15(-1.71%)
May 08, 2008
8.898
9.171
8.753
8.992
798,188
+0.11(+1.25%)
May 07, 2008
9.256
9.443
8.864
8.881
519,403
-0.42(-4.49%)
May 06, 2008
6.870
9.375
6.870
9.299
629,339
+0.31(+3.41%)
May 05, 2008
8.889
9.085
8.889
8.992
681,092
+0.01(+0.09%)
May 02, 2008
9.418
9.418
8.864
8.983
937,656
-0.39(-4.18%)
May 01, 2008
9.034
9.716
8.941
9.375
773,873
+0.34(+3.77%)
Apr 30, 2008
9.060
9.358
9.000
9.034
602,394
+0.00(+0.00%)
Apr 29, 2008
8.898
9.145
8.753
9.034
522,578
+0.26(+3.01%)
Apr 28, 2008
8.566
8.966
8.387
8.770
806,542
+0.21(+2.49%)
Apr 25, 2008
8.352
8.583
8.071
8.557
774,362
+0.22(+2.66%)
Apr 24, 2008
6.801
8.387
6.733
8.335
1,679,917
+1.08(+14.92%)
Apr 23, 2008
7.245
7.526
7.134
7.253
525,484
+0.03(+0.35%)
Apr 22, 2008
7.747
8.020
7.210
7.227
718,019
-0.55(-7.12%)
Apr 21, 2008
7.713
7.850
7.671
7.781
417,424
+0.04(+0.55%)
Apr 18, 2008
7.926
8.020
7.713
7.739
564,149
-0.15(-1.94%)
Apr 17, 2008
7.807
7.943
7.645
7.892
2,394,497
+0.09(+1.20%)
Apr 16, 2008
7.901
7.935
7.611
7.798
1,203,615
-0.02(-0.22%)
Apr 15, 2008
7.952
7.960
7.713
7.816
1,317,061
-0.06(-0.76%)
Apr 14, 2008
7.995
8.012
7.722
7.875
335,875
-0.09(-1.07%)
Apr 11, 2008
8.131
8.267
7.884
7.960
434,915
-0.19(-2.30%)
Apr 10, 2008
7.918
8.191
7.773
8.148
1,203,691
+0.25(+3.13%)
Apr 09, 2008
8.549
8.549
7.867
7.901
408,686
-0.55(-6.46%)
Apr 08, 2008
8.489
8.557
8.335
8.446
415,964
-0.10(-1.20%)
Apr 07, 2008
8.583
8.608
8.327
8.549
371,937
+0.13(+1.52%)
Apr 04, 2008
8.702
8.727
8.421
8.421
380,854
-0.26(-3.04%)
Apr 03, 2008
8.821
8.992
8.549
8.685
364,075
-0.20(-2.21%)
Apr 02, 2008
8.762
8.915
8.600
8.881
411,477
+0.04(+0.48%)
Apr 01, 2008
8.702
8.847
8.455
8.838
473,779
+0.38(+4.43%)
Mar 31, 2008
8.335
8.531
8.191
8.463
549,692
+0.20(+2.37%)
Mar 28, 2008
8.668
8.668
8.242
8.267
382,027
-0.38(-4.34%)
Mar 27, 2008
8.830
8.924
8.600
8.642
408,426
-0.16(-1.84%)
Mar 26, 2008
9.009
9.009
8.523
8.804
389,342
-0.30(-3.28%)
Mar 25, 2008
9.460
9.529
9.000
9.103
464,627
-0.26(-2.82%)
Mar 24, 2008
8.898
9.418
8.898
9.367
458,292
+0.47(+5.27%)
Mar 21, 2008
8.710
8.949
8.557
8.898
913,852
+0.00(+0.00%)
Mar 20, 2008
8.710
8.949
8.557
8.898
913,852
+0.31(+3.57%)
Mar 19, 2008
9.043
9.103
8.583
8.591
370,534
-0.26(-2.89%)
Mar 18, 2008
8.412
8.898
8.378
8.847
580,425
+0.59(+7.12%)
Mar 17, 2008
8.472
8.591
8.063
8.259
512,127
-0.42(-4.81%)
Mar 14, 2008
9.077
9.179
8.395
8.676
705,972
-0.31(-3.42%)
Mar 13, 2008
8.591
9.068
8.404
8.983
557,694
+0.28(+3.23%)
Mar 12, 2008
9.247
9.247
8.685
8.702
606,299
-0.43(-4.76%)
Mar 11, 2008
8.736
9.137
8.736
9.137
641,002
+0.52(+6.03%)
Mar 10, 2008
8.932
9.111
8.617
8.617
319,163
-0.27(-3.07%)
Mar 07, 2008
8.872
9.179
8.855
8.889
372,523
-0.09(-0.95%)
Mar 06, 2008
9.478
9.631
8.847
8.975
798,667
-0.54(-5.65%)
Mar 05, 2008
9.520
9.648
9.392
9.512
456,708
+0.05(+0.54%)
Mar 04, 2008
9.418
9.648
9.213
9.460
1,161,980
-0.09(-0.89%)
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
.