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, 2014
8.975
9.230
8.966
9.145
53,603
+0.15(+1.71%)
Jun 27, 2014
8.915
9.068
8.847
8.992
87,209
+0.03(+0.29%)
Jun 26, 2014
8.941
9.017
8.787
8.966
36,064
+0.00(+0.00%)
Jun 25, 2014
8.736
9.009
8.702
8.966
42,610
+0.20(+2.24%)
Jun 24, 2014
8.830
9.068
8.745
8.770
46,727
-0.04(-0.48%)
Jun 23, 2014
8.889
8.906
8.727
8.813
41,870
-0.09(-1.05%)
Jun 20, 2014
8.864
8.924
8.659
8.906
99,193
+0.06(+0.67%)
Jun 19, 2014
8.830
8.864
8.753
8.847
63,299
+0.04(+0.48%)
Jun 18, 2014
8.719
8.855
8.625
8.804
48,288
+0.09(+0.98%)
Jun 17, 2014
8.719
8.847
8.608
8.719
68,958
+0.01(+0.10%)
Jun 16, 2014
8.702
8.855
8.557
8.710
116,237
+0.03(+0.29%)
Jun 13, 2014
8.625
8.762
8.531
8.685
89,215
+0.09(+1.09%)
Jun 12, 2014
8.557
8.625
8.480
8.591
66,412
+0.03(+0.30%)
Jun 11, 2014
8.685
8.685
8.472
8.566
75,715
-0.13(-1.47%)
Jun 10, 2014
8.881
8.932
8.642
8.693
55,951
-0.20(-2.21%)
Jun 06, 2014
8.915
8.975
8.796
8.889
127,037
+0.02(+0.19%)
Jun 05, 2014
8.523
8.941
8.446
8.872
117,411
+0.33(+3.89%)
Jun 04, 2014
8.540
8.566
8.421
8.540
173,098
-0.07(-0.79%)
Jun 03, 2014
8.821
8.830
8.438
8.608
107,124
-0.20(-2.32%)
Jun 02, 2014
8.932
9.137
8.651
8.813
108,984
-0.09(-0.96%)
May 30, 2014
8.872
8.941
8.821
8.898
59,694
+0.03(+0.38%)
May 29, 2014
8.992
9.009
8.787
8.864
89,166
-0.13(-1.42%)
May 28, 2014
8.975
9.068
8.847
8.992
77,982
+0.00(+0.00%)
May 27, 2014
8.992
9.154
8.881
8.992
172,425
+0.01(+0.09%)
May 23, 2014
8.889
8.983
8.983
8.983
88,467
+0.09(+0.96%)
May 22, 2014
8.924
8.949
8.881
8.898
29,940
-0.04(-0.48%)
May 21, 2014
9.085
9.137
8.915
8.941
101,853
-0.09(-1.04%)
May 20, 2014
9.256
9.281
8.787
9.034
211,139
-0.26(-2.75%)
May 19, 2014
9.333
9.443
9.247
9.290
188,776
-0.04(-0.46%)
May 16, 2014
9.375
9.409
9.281
9.333
419,119
-0.06(-0.64%)
May 15, 2014
9.290
9.469
9.172
9.392
230,236
+0.09(+0.92%)
May 14, 2014
9.239
9.324
9.171
9.307
249,450
+0.03(+0.37%)
May 13, 2014
9.316
9.375
9.247
9.273
105,666
-0.04(-0.46%)
May 12, 2014
9.043
9.375
8.881
9.316
136,956
+0.32(+3.50%)
May 09, 2014
8.958
9.094
8.898
9.000
92,879
+0.07(+0.76%)
May 08, 2014
9.026
9.051
8.898
8.932
99,282
-0.09(-0.95%)
May 07, 2014
8.924
9.068
8.736
9.017
83,515
+0.09(+1.05%)
May 06, 2014
9.068
9.068
8.898
8.924
121,646
-0.19(-2.06%)
May 05, 2014
8.932
9.179
8.855
9.111
144,905
+0.16(+1.81%)
May 02, 2014
9.111
9.222
8.932
8.949
64,896
-0.17(-1.87%)
May 01, 2014
9.222
9.341
9.009
9.120
111,589
-0.09(-0.93%)
Apr 30, 2014
9.017
9.350
9.017
9.205
115,402
+0.17(+1.89%)
Apr 29, 2014
9.103
9.128
9.009
9.034
86,595
-0.06(-0.66%)
Apr 28, 2014
8.941
9.239
8.941
9.094
82,994
+0.12(+1.33%)
Apr 25, 2014
8.958
9.154
8.890
8.975
216,224
-0.03(-0.38%)
Apr 24, 2014
9.103
9.205
8.907
9.009
161,434
-0.03(-0.28%)
Apr 23, 2014
9.145
9.213
9.026
9.034
65,223
-0.14(-1.49%)
Apr 22, 2014
9.103
9.281
9.103
9.171
41,383
+0.09(+0.94%)
Apr 21, 2014
9.043
9.128
8.867
9.085
36,129
+0.04(+0.47%)
Apr 17, 2014
8.770
9.043
9.043
9.043
43,646
+0.24(+2.71%)
Apr 16, 2014
8.779
8.838
8.651
8.804
43,496
+0.11(+1.27%)
Apr 15, 2014
8.600
8.813
8.523
8.693
107,857
+0.09(+1.09%)
Apr 14, 2014
8.591
8.668
8.446
8.600
113,802
+0.09(+1.10%)
Apr 11, 2014
8.412
8.625
8.412
8.506
88,328
-0.01(-0.10%)
Apr 10, 2014
8.719
8.753
8.480
8.514
67,819
-0.21(-2.44%)
Apr 09, 2014
8.591
8.779
8.557
8.727
45,623
+0.14(+1.59%)
Apr 08, 2014
8.540
8.634
8.480
8.591
49,262
+0.10(+1.20%)
Apr 07, 2014
8.659
8.736
8.463
8.489
81,147
-0.21(-2.45%)
Apr 04, 2014
8.966
8.983
8.438
8.702
120,346
-0.20(-2.20%)
Apr 03, 2014
8.941
8.975
8.813
8.898
78,783
-0.05(-0.57%)
Apr 02, 2014
8.872
9.043
8.693
8.949
33,337
+0.10(+1.16%)
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
.