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, 2013
8.395
8.523
8.327
8.361
66,048
+0.00(+0.00%)
Jul 30, 2013
8.446
8.497
8.284
8.361
104,289
-0.01(-0.10%)
Jul 29, 2013
8.574
8.608
8.340
8.370
67,632
-0.26(-3.06%)
Jul 26, 2013
9.103
9.137
8.634
8.634
62,156
-0.61(-6.55%)
Jul 25, 2013
8.872
9.375
8.796
9.239
88,918
+0.32(+3.63%)
Jul 24, 2013
9.188
9.247
8.898
8.915
34,432
-0.22(-2.43%)
Jul 23, 2013
9.316
9.365
9.111
9.137
41,330
-0.15(-1.65%)
Jul 22, 2013
9.162
9.341
9.094
9.290
59,214
+0.20(+2.16%)
Jul 19, 2013
8.992
9.145
8.949
9.094
54,112
+0.06(+0.66%)
Jul 18, 2013
8.906
9.034
8.762
9.034
113,617
+0.14(+1.63%)
Jul 17, 2013
8.949
9.000
8.821
8.889
41,550
+0.03(+0.29%)
Jul 16, 2013
8.992
8.992
8.702
8.864
81,873
-0.17(-1.89%)
Jul 15, 2013
8.779
9.051
8.699
9.034
56,607
+0.24(+2.71%)
Jul 12, 2013
8.727
8.881
8.557
8.796
121,158
+0.09(+1.08%)
Jul 11, 2013
8.489
8.736
8.404
8.702
79,984
+0.34(+4.08%)
Jul 10, 2013
8.139
8.421
8.020
8.361
83,048
+0.26(+3.15%)
Jul 09, 2013
8.097
8.216
7.790
8.105
272,330
+0.00(+0.00%)
Jul 08, 2013
8.131
8.139
8.020
8.105
119,981
-0.06(-0.73%)
Jul 05, 2013
8.114
8.174
7.901
8.165
49,756
+0.14(+1.81%)
Jul 03, 2013
8.037
8.097
7.935
8.020
29,556
-0.06(-0.74%)
Jul 02, 2013
8.012
8.156
7.935
8.080
74,895
+0.04(+0.53%)
Jul 01, 2013
8.097
8.182
8.020
8.037
114,416
-0.01(-0.11%)
Jun 28, 2013
8.088
8.148
8.020
8.046
272,794
-0.04(-0.53%)
Jun 27, 2013
8.046
8.122
7.969
8.088
111,493
+0.14(+1.82%)
Jun 26, 2013
8.097
8.097
7.875
7.943
49,454
-0.01(-0.11%)
Jun 25, 2013
7.730
8.029
7.730
7.952
65,993
+0.31(+4.01%)
Jun 24, 2013
7.730
7.892
7.551
7.645
133,295
-0.20(-2.50%)
Jun 21, 2013
7.995
8.105
7.730
7.841
190,875
-0.11(-1.39%)
Jun 20, 2013
8.284
8.301
7.926
7.952
100,609
-0.50(-5.95%)
Jun 19, 2013
8.583
8.634
8.429
8.455
62,471
-0.15(-1.78%)
Jun 18, 2013
8.523
8.625
8.480
8.608
113,189
+0.09(+1.10%)
Jun 17, 2013
8.446
8.548
8.352
8.514
111,115
+0.14(+1.63%)
Jun 14, 2013
8.531
8.531
8.352
8.378
64,086
-0.15(-1.80%)
Jun 13, 2013
8.378
8.557
8.284
8.531
69,187
+0.15(+1.83%)
Jun 12, 2013
8.506
8.523
8.233
8.378
76,811
-0.06(-0.71%)
Jun 11, 2013
8.404
8.549
8.352
8.438
44,391
-0.09(-1.00%)
Jun 10, 2013
8.523
8.634
8.216
8.523
154,223
+0.01(+0.10%)
Jun 07, 2013
8.497
8.523
8.301
8.514
76,542
+0.11(+1.32%)
Jun 06, 2013
8.208
8.438
8.105
8.404
70,575
+0.18(+2.18%)
Jun 05, 2013
8.259
8.370
8.139
8.225
43,247
-0.06(-0.72%)
Jun 04, 2013
8.344
8.344
8.097
8.284
89,765
+0.03(+0.31%)
Jun 03, 2013
7.926
8.323
7.926
8.259
125,840
+0.35(+4.42%)
May 31, 2013
8.003
8.054
7.773
7.909
44,423
-0.19(-2.32%)
May 30, 2013
8.131
8.165
8.020
8.097
20,347
-0.02(-0.21%)
May 29, 2013
8.250
8.361
8.097
8.114
21,145
-0.20(-2.36%)
May 28, 2013
8.063
8.523
7.977
8.310
53,401
+0.40(+5.06%)
May 24, 2013
7.858
7.960
7.645
7.909
34,957
+0.01(+0.11%)
May 23, 2013
7.850
7.943
7.620
7.901
92,328
-0.08(-0.96%)
May 22, 2013
8.071
8.310
7.884
7.977
41,145
-0.11(-1.37%)
May 21, 2013
8.208
8.208
7.892
8.088
39,555
-0.14(-1.76%)
May 20, 2013
8.071
8.310
8.037
8.233
35,539
+0.10(+1.26%)
May 17, 2013
7.960
8.182
7.858
8.131
121,988
+0.20(+2.58%)
May 16, 2013
7.884
7.986
7.867
7.926
29,317
+0.04(+0.54%)
May 15, 2013
7.952
8.020
7.816
7.884
46,984
+0.51(+6.94%)
May 13, 2013
6.963
7.372
6.963
7.372
116,257
+0.52(+7.59%)
May 10, 2013
6.793
6.921
6.711
6.852
23,958
+0.09(+1.39%)
May 09, 2013
7.492
7.492
6.588
6.759
103,700
-0.81(-10.70%)
May 08, 2013
7.381
7.568
7.381
7.568
40,290
+0.18(+2.42%)
May 07, 2013
7.219
7.441
7.172
7.389
53,108
+0.16(+2.24%)
May 06, 2013
7.040
7.287
7.040
7.227
53,534
+0.25(+3.54%)
May 03, 2013
6.938
7.066
6.801
6.980
49,112
+0.18(+2.63%)
May 02, 2013
6.597
6.878
6.597
6.801
27,064
+0.27(+4.18%)
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
.