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 (%)
Jul 31, 2009
2.114
2.472
2.114
2.344
565,946
+0.21(+10.00%)
Jul 30, 2009
1.960
2.165
1.926
2.131
325,079
+0.18(+9.17%)
Jul 29, 2009
1.926
2.003
1.705
1.952
217,962
+0.03(+1.33%)
Jul 28, 2009
1.858
1.926
1.832
1.926
110,703
+0.07(+3.67%)
Jul 27, 2009
1.739
1.858
1.739
1.858
187,198
+0.14(+8.46%)
Jul 24, 2009
1.705
1.722
1.705
1.713
2,386
+0.09(+5.24%)
Jul 23, 2009
1.705
1.747
1.628
1.628
234,288
-0.06(-3.54%)
Jul 22, 2009
1.594
1.705
1.577
1.688
155,511
+0.13(+8.20%)
Jul 21, 2009
1.534
1.688
1.534
1.560
71,917
+0.02(+1.11%)
Jul 20, 2009
1.517
1.662
1.517
1.543
129,361
+0.03(+1.69%)
Jul 17, 2009
1.449
1.560
1.449
1.517
336,787
+0.03(+1.71%)
Jul 16, 2009
1.415
1.517
1.406
1.492
179,310
+0.03(+2.34%)
Jul 15, 2009
1.330
1.492
1.304
1.457
552,856
+0.11(+8.23%)
Jul 14, 2009
1.295
1.372
1.287
1.347
179,588
+0.01(+0.64%)
Jul 13, 2009
1.304
1.381
1.278
1.338
202,956
+0.03(+2.61%)
Jul 10, 2009
1.236
1.372
1.227
1.304
375,774
+0.07(+5.52%)
Jul 09, 2009
1.236
1.261
1.227
1.236
77,639
-0.01(-0.68%)
Jul 08, 2009
1.193
1.269
1.185
1.244
572,678
+0.07(+5.80%)
Jul 07, 2009
1.193
1.219
1.151
1.176
112,759
-0.06(-4.83%)
Jul 06, 2009
1.313
1.313
1.193
1.236
174,674
-0.13(-9.37%)
Jul 02, 2009
1.398
1.423
1.261
1.364
73,041
-0.03(-2.44%)
Jul 01, 2009
1.338
1.432
1.330
1.398
136,591
+0.09(+7.19%)
Jun 30, 2009
1.287
1.364
1.193
1.304
248,716
+0.06(+4.79%)
Jun 29, 2009
1.270
1.278
1.210
1.244
463,155
+0.04(+3.55%)
Jun 26, 2009
1.287
1.423
1.202
1.202
4,025,339
-0.14(-10.19%)
Jun 25, 2009
1.193
1.347
1.193
1.338
155,590
+0.13(+10.56%)
Jun 24, 2009
1.321
1.364
1.193
1.210
317,865
-0.09(-6.58%)
Jun 23, 2009
1.287
1.304
1.244
1.295
178,292
+0.00(+0.00%)
Jun 22, 2009
1.457
1.466
1.287
1.295
258,205
-0.17(-11.63%)
Jun 19, 2009
1.517
1.517
1.432
1.466
230,415
-0.02(-1.15%)
Jun 18, 2009
1.526
1.526
1.483
1.483
111,297
+0.00(+0.00%)
Jun 17, 2009
1.577
1.577
1.466
1.483
121,716
-0.09(-5.43%)
Jun 16, 2009
1.551
1.636
1.517
1.568
81,415
+0.03(+1.66%)
Jun 15, 2009
1.585
1.619
1.500
1.543
129,691
-0.02(-1.09%)
Jun 12, 2009
1.619
1.662
1.543
1.560
193,448
-0.10(-6.15%)
Jun 11, 2009
1.790
1.824
1.649
1.662
157,308
-0.09(-4.88%)
Jun 10, 2009
1.756
1.773
1.636
1.747
174,264
+0.02(+0.98%)
Jun 09, 2009
1.756
1.756
1.688
1.730
99,395
+0.03(+1.50%)
Jun 08, 2009
1.722
1.756
1.705
1.705
177,176
+0.00(+0.00%)
Jun 05, 2009
1.645
1.807
1.645
1.705
253,251
+0.09(+5.26%)
Jun 04, 2009
1.543
1.619
1.534
1.619
107,360
+0.09(+6.15%)
Jun 03, 2009
1.534
1.568
1.492
1.526
141,773
-0.02(-1.10%)
Jun 02, 2009
1.645
1.705
1.457
1.543
449,579
-0.11(-6.70%)
Jun 01, 2009
1.406
1.696
1.406
1.653
401,824
+0.30(+22.01%)
May 29, 2009
1.619
1.645
1.338
1.355
635,799
-0.26(-15.87%)
May 28, 2009
1.636
1.696
1.534
1.611
318,497
+0.03(+1.61%)
May 27, 2009
1.611
1.756
1.577
1.585
243,381
-0.05(-3.13%)
May 26, 2009
1.577
1.705
1.577
1.636
139,303
+0.05(+3.23%)
May 22, 2009
1.628
1.671
1.577
1.585
55,569
-0.03(-1.59%)
May 21, 2009
1.705
1.730
1.577
1.611
170,917
-0.12(-6.90%)
May 20, 2009
1.713
1.858
1.696
1.730
121,983
+0.08(+4.64%)
May 19, 2009
1.679
1.747
1.628
1.653
107,575
+0.02(+1.04%)
May 18, 2009
1.517
1.705
1.517
1.636
425,337
+0.14(+9.09%)
May 15, 2009
1.824
1.841
1.500
1.500
139,709
-0.33(-18.14%)
May 14, 2009
1.730
1.960
1.568
1.832
330,303
+0.11(+6.44%)
May 13, 2009
2.216
2.276
1.722
1.722
239,920
-0.49(-22.31%)
May 12, 2009
2.421
2.472
2.165
2.216
328,989
-0.17(-7.14%)
May 11, 2009
2.233
2.489
2.233
2.386
280,830
+0.10(+4.48%)
May 08, 2009
2.497
2.557
2.088
2.284
273,539
-0.26(-10.07%)
May 07, 2009
2.455
2.685
2.190
2.540
479,206
+0.11(+4.56%)
May 06, 2009
2.037
2.429
2.003
2.429
463,603
+0.39(+19.25%)
May 05, 2009
1.747
2.046
1.730
2.037
441,473
+0.25(+13.81%)
May 04, 2009
1.543
1.790
1.500
1.790
287,591
+0.27(+17.98%)
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
.