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 31, 2012
4.159
4.261
4.091
4.202
257,162
+0.04(+1.02%)
May 30, 2012
4.185
4.202
4.125
4.159
69,073
-0.09(-2.01%)
May 29, 2012
4.279
4.279
4.142
4.244
78,093
+0.03(+0.61%)
May 25, 2012
4.270
4.296
4.108
4.219
68,761
-0.04(-1.00%)
May 24, 2012
4.261
4.261
4.100
4.261
85,717
+0.01(+0.20%)
May 23, 2012
4.108
4.257
4.091
4.253
64,259
+0.07(+1.63%)
May 22, 2012
4.253
4.261
4.134
4.185
135,149
-0.08(-1.80%)
May 21, 2012
4.287
4.287
4.227
4.261
181,182
+0.01(+0.20%)
May 18, 2012
4.287
4.338
4.227
4.253
162,882
-0.03(-0.80%)
May 17, 2012
4.304
4.389
4.244
4.287
179,409
+0.01(+0.20%)
May 16, 2012
4.355
4.398
4.249
4.279
130,662
-0.04(-0.99%)
May 15, 2012
4.364
4.381
4.219
4.321
259,030
-0.03(-0.78%)
May 14, 2012
4.475
4.475
4.287
4.355
106,524
-0.21(-4.66%)
May 11, 2012
4.440
4.594
4.440
4.568
97,458
+0.09(+1.90%)
May 10, 2012
4.654
4.722
4.432
4.483
130,203
-0.09(-2.05%)
May 09, 2012
4.543
4.619
4.492
4.577
103,528
-0.07(-1.47%)
May 08, 2012
4.671
4.747
4.560
4.645
120,844
-0.05(-1.09%)
May 07, 2012
4.833
4.858
4.669
4.696
161,425
-0.18(-3.67%)
May 04, 2012
4.901
4.960
4.696
4.875
233,456
-0.08(-1.55%)
May 03, 2012
5.190
5.242
4.943
4.952
122,547
-0.25(-4.75%)
May 02, 2012
5.216
5.369
5.122
5.199
127,096
-0.09(-1.61%)
May 01, 2012
5.267
5.531
5.208
5.284
157,315
+0.01(+0.16%)
Apr 30, 2012
5.540
5.540
5.267
5.276
98,035
-0.28(-5.06%)
Apr 27, 2012
5.250
5.625
5.148
5.557
156,164
+0.35(+6.71%)
Apr 26, 2012
5.029
5.216
4.892
5.208
85,721
+0.16(+3.21%)
Apr 25, 2012
4.960
5.156
4.918
5.046
87,529
+0.15(+3.14%)
Apr 24, 2012
4.798
4.935
4.722
4.892
47,314
+0.09(+1.77%)
Apr 23, 2012
4.824
4.875
4.654
4.807
141,515
-0.14(-2.93%)
Apr 20, 2012
4.918
5.011
4.858
4.952
81,030
+0.13(+2.65%)
Apr 19, 2012
5.020
5.037
4.722
4.824
141,093
-0.20(-3.90%)
Apr 18, 2012
5.080
5.165
4.969
5.020
57,444
-0.13(-2.48%)
Apr 17, 2012
5.088
5.208
5.054
5.148
75,407
+0.14(+2.72%)
Apr 16, 2012
4.986
5.029
4.909
5.011
86,437
+0.07(+1.38%)
Apr 13, 2012
5.165
5.199
4.892
4.943
97,219
-0.26(-5.07%)
Apr 12, 2012
5.190
5.267
5.080
5.208
190,436
+0.00(+0.00%)
Apr 11, 2012
5.199
5.267
5.063
5.208
123,846
+0.09(+1.66%)
Apr 10, 2012
5.352
5.429
5.037
5.122
191,321
-0.22(-4.15%)
Apr 09, 2012
5.242
5.455
5.165
5.344
142,152
-0.08(-1.42%)
Apr 05, 2012
5.250
5.668
5.250
5.421
104,873
+0.13(+2.42%)
Apr 04, 2012
5.489
5.489
5.165
5.293
102,365
-0.28(-5.05%)
Apr 03, 2012
5.634
5.796
5.489
5.574
135,251
-0.09(-1.65%)
Apr 02, 2012
5.506
5.753
5.395
5.668
190,145
+0.14(+2.47%)
Mar 30, 2012
5.514
5.583
5.318
5.531
104,008
+0.09(+1.56%)
Mar 29, 2012
5.446
5.472
5.267
5.446
78,476
-0.04(-0.78%)
Mar 28, 2012
5.744
5.744
5.404
5.489
72,064
-0.26(-4.45%)
Mar 27, 2012
5.821
5.949
5.727
5.744
108,025
-0.05(-0.88%)
Mar 26, 2012
5.608
5.813
5.557
5.796
104,262
+0.26(+4.62%)
Mar 23, 2012
5.386
5.548
5.352
5.540
62,693
+0.17(+3.17%)
Mar 22, 2012
5.301
5.421
5.173
5.369
111,249
+0.01(+0.16%)
Mar 21, 2012
5.480
5.506
5.352
5.361
126,110
-0.07(-1.26%)
Mar 20, 2012
5.429
5.429
5.412
5.429
88,233
+0.02(+0.32%)
Mar 19, 2012
5.208
5.531
5.199
5.412
179,616
+0.22(+4.27%)
Mar 16, 2012
5.259
5.267
5.071
5.190
265,453
-0.09(-1.77%)
Mar 15, 2012
5.301
5.352
5.216
5.284
51,350
-0.02(-0.32%)
Mar 14, 2012
5.395
5.438
5.283
5.301
64,235
-0.09(-1.74%)
Mar 13, 2012
5.301
5.446
5.276
5.395
211,979
+0.15(+2.93%)
Mar 12, 2012
5.327
5.395
5.173
5.242
111,041
-0.09(-1.60%)
Mar 09, 2012
5.531
5.591
5.233
5.327
353,551
-0.18(-3.25%)
Mar 08, 2012
5.301
5.583
5.276
5.506
184,193
+0.26(+5.04%)
Mar 07, 2012
5.233
5.293
5.156
5.242
220,284
+0.06(+1.15%)
Mar 06, 2012
5.438
5.480
5.114
5.182
126,057
-0.32(-5.88%)
Mar 05, 2012
5.727
5.727
5.446
5.506
98,219
-0.21(-3.73%)
Mar 02, 2012
5.932
5.992
5.710
5.719
154,299
-0.24(-4.01%)
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
.