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 (%)
Aug 31, 2009
4.219
4.253
3.938
4.168
162,105
-0.08(-1.81%)
Aug 28, 2009
4.304
4.415
4.142
4.244
250,672
+0.03(+0.61%)
Aug 27, 2009
4.193
4.244
4.100
4.219
145,990
+0.04(+1.02%)
Aug 26, 2009
4.134
4.347
4.048
4.176
203,363
-0.05(-1.21%)
Aug 25, 2009
3.921
4.381
3.921
4.227
334,482
+0.37(+9.49%)
Aug 24, 2009
3.861
4.168
3.835
3.861
176,780
-0.03(-0.66%)
Aug 21, 2009
3.793
4.031
3.793
3.886
144,542
+0.05(+1.33%)
Aug 20, 2009
3.622
4.023
3.622
3.835
264,379
+0.20(+5.63%)
Aug 19, 2009
3.537
3.673
3.477
3.631
138,686
-0.01(-0.23%)
Aug 18, 2009
3.452
3.673
3.452
3.639
328,338
+0.08(+2.15%)
Aug 17, 2009
3.622
3.707
3.384
3.563
266,492
-0.14(-3.68%)
Aug 14, 2009
3.844
3.963
3.580
3.699
355,219
-0.19(-4.82%)
Aug 13, 2009
3.665
4.117
3.580
3.886
351,363
+0.26(+7.29%)
Aug 12, 2009
3.511
3.742
3.511
3.622
369,945
+0.00(+0.00%)
Aug 11, 2009
3.682
3.742
3.580
3.622
421,345
-0.09(-2.30%)
Aug 10, 2009
3.707
4.040
3.511
3.707
405,895
+0.03(+0.69%)
Aug 07, 2009
3.384
3.716
3.324
3.682
861,434
+0.39(+11.92%)
Aug 06, 2009
3.554
3.980
3.145
3.290
969,547
-0.40(-10.85%)
Aug 05, 2009
3.026
3.776
2.864
3.690
1,277,126
+0.72(+24.07%)
Aug 04, 2009
2.506
3.298
2.463
2.975
1,236,398
+0.35(+13.44%)
Aug 03, 2009
2.352
2.864
2.335
2.622
1,038,790
+0.28(+11.88%)
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%)
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
.