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 (%)
Jun 30, 2010
7.517
8.088
7.466
7.517
3,208
-0.45(-5.67%)
Jun 29, 2010
8.489
8.497
7.867
7.969
689,558
-0.83(-9.40%)
Jun 25, 2010
8.796
9.111
8.480
8.796
3,119,734
+0.01(+0.10%)
Jun 24, 2010
8.506
8.821
8.361
8.787
631,436
+0.24(+2.79%)
Jun 23, 2010
8.412
8.693
8.242
8.549
354,877
+0.14(+1.72%)
Jun 22, 2010
8.591
8.838
8.301
8.404
277,448
-0.24(-2.76%)
Jun 21, 2010
9.000
9.094
8.617
8.642
220,406
-0.34(-3.80%)
Jun 18, 2010
8.983
9.316
8.941
8.983
302,768
-0.20(-2.14%)
Jun 17, 2010
9.256
9.264
8.840
9.179
411,731
-0.10(-1.10%)
Jun 16, 2010
9.273
9.341
9.060
9.281
241,955
+0.00(+0.00%)
Jun 15, 2010
8.583
9.290
8.472
9.281
453,608
+0.66(+7.61%)
Jun 14, 2010
8.796
8.864
8.463
8.625
453,692
-0.10(-1.17%)
Jun 11, 2010
8.821
9.111
8.523
8.727
488,842
-0.25(-2.75%)
Jun 10, 2010
9.111
9.401
8.906
8.975
215,130
-0.07(-0.75%)
Jun 09, 2010
8.762
9.273
8.762
9.043
263,121
+0.30(+3.41%)
Jun 08, 2010
9.188
9.188
8.600
8.745
360,507
-0.38(-4.20%)
Jun 07, 2010
10.19
10.19
9.103
9.128
284,983
-0.97(-9.62%)
Jun 04, 2010
10.10
10.64
10.07
10.10
233,208
-0.64(-5.95%)
Jun 03, 2010
10.59
10.78
10.56
10.74
379,855
+0.14(+1.36%)
Jun 02, 2010
10.48
10.66
10.36
10.59
913,575
+0.18(+1.72%)
Jun 01, 2010
10.34
10.76
10.30
10.41
272,845
-0.24(-2.24%)
May 28, 2010
10.65
11.20
10.50
10.65
313,781
-0.32(-2.95%)
May 27, 2010
10.41
10.99
10.24
10.98
213,802
+0.86(+8.51%)
May 26, 2010
10.32
10.65
10.11
10.12
255,281
-0.14(-1.41%)
May 25, 2010
10.22
10.32
9.691
10.26
141,367
-0.13(-1.23%)
May 24, 2010
10.41
10.98
10.30
10.39
258,579
+0.00(+0.00%)
May 21, 2010
10.23
10.67
10.05
10.39
179,310
+0.08(+0.74%)
May 20, 2010
10.37
10.65
10.29
10.31
404,179
-0.77(-6.92%)
May 19, 2010
11.05
11.47
11.03
11.08
400,945
-0.13(-1.14%)
May 18, 2010
11.33
11.54
11.17
11.21
287,264
-0.09(-0.75%)
May 17, 2010
11.26
11.51
10.70
11.29
318,207
+0.01(+0.08%)
May 14, 2010
11.28
11.31
11.14
11.28
249,143
-0.05(-0.45%)
May 13, 2010
11.35
11.42
11.27
11.34
234,753
-0.02(-0.15%)
May 12, 2010
11.63
11.66
11.29
11.35
321,739
-0.14(-1.19%)
May 11, 2010
11.66
11.78
11.47
11.49
266,994
+0.21(+1.89%)
May 10, 2010
11.11
11.28
11.01
11.28
363,141
+0.49(+4.50%)
May 07, 2010
10.62
11.14
10.41
10.79
639,924
+1.03(+10.57%)
May 06, 2010
11.63
11.91
9.375
9.759
703,928
-1.96(-16.73%)
May 05, 2010
11.77
12.15
11.38
11.72
217,133
-0.24(-2.00%)
May 04, 2010
12.09
12.20
11.80
11.96
309,254
-0.40(-3.24%)
May 03, 2010
12.40
12.63
12.07
12.36
297,815
-0.05(-0.41%)
Apr 30, 2010
12.64
12.77
12.38
12.41
187,582
-0.27(-2.15%)
Apr 29, 2010
12.72
12.83
12.55
12.68
257,199
+0.13(+1.02%)
Apr 28, 2010
12.39
12.75
12.29
12.55
330,979
+0.20(+1.66%)
Apr 27, 2010
12.78
13.09
12.27
12.35
272,636
-0.44(-3.46%)
Apr 26, 2010
12.78
12.88
12.72
12.79
335,239
+0.10(+0.81%)
Apr 23, 2010
12.78
12.84
12.45
12.69
143,692
-0.05(-0.40%)
Apr 22, 2010
12.77
12.86
12.62
12.74
289,000
-0.10(-0.80%)
Apr 21, 2010
12.71
12.92
12.61
12.84
243,585
+0.12(+0.94%)
Apr 20, 2010
12.52
12.78
12.42
12.72
332,611
+0.37(+2.97%)
Apr 19, 2010
12.74
12.99
12.01
12.36
392,478
-0.35(-2.75%)
Apr 16, 2010
13.45
13.64
12.65
12.71
668,635
-0.72(-5.33%)
Apr 15, 2010
12.86
13.51
12.57
13.42
519,662
+0.65(+5.07%)
Apr 14, 2010
11.44
12.88
11.44
12.78
582,329
+1.41(+12.45%)
Apr 13, 2010
11.32
11.40
11.08
11.36
326,909
+0.12(+1.06%)
Apr 12, 2010
11.16
11.53
11.16
11.24
342,508
+0.05(+0.46%)
Apr 09, 2010
10.63
11.34
10.63
11.19
228,320
+0.49(+4.62%)
Apr 08, 2010
10.47
10.88
10.37
10.70
162,036
+0.10(+0.97%)
Apr 07, 2010
10.70
10.94
10.36
10.59
417,421
-0.10(-0.96%)
Apr 06, 2010
10.16
10.97
10.12
10.70
695,702
+0.57(+5.64%)
Apr 05, 2010
10.24
10.38
10.10
10.13
240,126
-0.17(-1.66%)
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
.