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, 2012
5.429
5.472
5.284
5.395
75,289
+0.05(+0.96%)
Aug 30, 2012
5.293
5.404
5.250
5.344
143,213
-0.02(-0.32%)
Aug 29, 2012
5.301
5.429
5.301
5.361
93,132
+0.16(+3.11%)
Aug 27, 2012
5.250
5.293
5.165
5.199
37,160
-0.03(-0.65%)
Aug 24, 2012
5.250
5.361
5.225
5.233
40,190
-0.06(-1.13%)
Aug 23, 2012
5.514
5.565
5.276
5.293
47,932
-0.25(-4.46%)
Aug 22, 2012
5.702
5.702
5.489
5.540
41,080
-0.14(-2.55%)
Aug 21, 2012
5.608
5.796
5.497
5.685
63,182
+0.09(+1.68%)
Aug 20, 2012
5.497
5.608
5.369
5.591
39,189
+0.08(+1.39%)
Aug 17, 2012
5.455
5.523
5.301
5.514
47,099
+0.04(+0.78%)
Aug 16, 2012
5.361
5.514
5.242
5.472
55,852
+0.13(+2.39%)
Aug 15, 2012
5.114
5.361
5.105
5.344
76,221
+0.20(+3.81%)
Aug 14, 2012
5.438
5.540
5.122
5.148
54,268
-0.22(-4.13%)
Aug 13, 2012
5.139
5.404
5.139
5.369
60,364
+0.24(+4.65%)
Aug 10, 2012
5.063
5.173
5.046
5.131
82,920
+0.04(+0.84%)
Aug 09, 2012
5.182
5.395
5.046
5.088
50,974
-0.12(-2.29%)
Aug 08, 2012
5.259
5.344
5.199
5.208
34,138
-0.10(-1.93%)
Aug 07, 2012
5.250
5.369
5.165
5.310
56,001
+0.10(+1.96%)
Aug 06, 2012
5.131
5.267
5.122
5.208
91,800
+0.09(+1.83%)
Aug 03, 2012
4.773
5.139
4.773
5.114
114,321
+0.44(+9.49%)
Aug 02, 2012
4.560
4.688
4.560
4.671
132,699
+0.09(+1.86%)
Aug 01, 2012
4.688
4.722
4.585
4.585
106,980
-0.05(-1.10%)
Jul 31, 2012
4.628
4.688
4.577
4.636
134,921
+0.02(+0.37%)
Jul 30, 2012
4.688
4.713
4.560
4.619
68,185
-0.05(-1.09%)
Jul 27, 2012
4.696
4.730
4.500
4.671
131,697
-0.01(-0.18%)
Jul 26, 2012
4.943
5.011
4.611
4.679
92,185
-0.17(-3.51%)
Jul 25, 2012
5.088
5.148
4.815
4.850
81,941
-0.19(-3.72%)
Jul 24, 2012
5.335
5.446
4.994
5.037
82,408
-0.26(-4.83%)
Jul 23, 2012
5.190
5.395
5.190
5.293
49,291
-0.05(-0.96%)
Jul 20, 2012
5.267
5.489
5.267
5.344
96,847
+0.03(+0.64%)
Jul 19, 2012
5.506
5.531
5.310
5.310
92,917
-0.17(-3.11%)
Jul 18, 2012
5.344
5.531
5.318
5.480
69,600
+0.14(+2.72%)
Jul 17, 2012
5.429
5.429
5.318
5.335
39,675
-0.03(-0.63%)
Jul 16, 2012
5.378
5.412
5.310
5.369
28,180
-0.02(-0.32%)
Jul 13, 2012
5.242
5.463
5.242
5.386
107,332
+0.15(+2.93%)
Jul 12, 2012
5.301
5.301
5.122
5.233
65,850
-0.10(-1.92%)
Jul 11, 2012
5.318
5.489
5.301
5.335
81,216
+0.03(+0.48%)
Jul 10, 2012
5.369
5.446
5.208
5.310
59,094
+0.00(+0.00%)
Jul 09, 2012
5.276
5.369
5.131
5.310
55,104
-0.04(-0.80%)
Jul 06, 2012
5.318
5.438
5.310
5.352
47,194
-0.03(-0.63%)
Jul 05, 2012
5.378
5.497
5.276
5.386
59,999
+0.00(+0.00%)
Jul 03, 2012
5.267
5.600
5.259
5.386
136,524
+0.10(+1.94%)
Jul 02, 2012
5.131
5.293
5.088
5.284
81,949
+0.15(+2.99%)
Jun 29, 2012
5.105
5.148
4.943
5.131
88,517
+0.18(+3.61%)
Jun 28, 2012
4.952
4.986
4.773
4.952
92,591
-0.07(-1.36%)
Jun 27, 2012
4.807
5.029
4.756
5.020
110,076
+0.24(+4.99%)
Jun 26, 2012
4.551
4.850
4.534
4.781
98,404
+0.26(+5.85%)
Jun 25, 2012
4.551
4.705
4.475
4.517
71,319
-0.14(-3.11%)
Jun 22, 2012
4.526
4.671
4.483
4.662
234,258
+0.19(+4.19%)
Jun 21, 2012
4.696
4.696
4.406
4.475
146,716
-0.21(-4.55%)
Jun 20, 2012
4.781
4.781
4.628
4.688
73,363
-0.07(-1.43%)
Jun 19, 2012
4.628
4.798
4.594
4.756
255,283
+0.14(+3.14%)
Jun 18, 2012
4.654
4.722
4.509
4.611
160,294
-0.06(-1.28%)
Jun 15, 2012
4.628
4.739
4.492
4.671
278,206
+0.01(+0.18%)
Jun 14, 2012
4.406
4.730
4.338
4.662
139,001
+0.28(+6.42%)
Jun 13, 2012
4.432
4.526
4.253
4.381
70,458
-0.05(-1.15%)
Jun 12, 2012
4.364
4.457
4.219
4.432
77,518
+0.11(+2.56%)
Jun 11, 2012
4.483
4.483
4.287
4.321
95,997
-0.12(-2.69%)
Jun 08, 2012
4.364
4.475
4.296
4.440
91,038
+0.05(+1.17%)
Jun 07, 2012
4.594
4.594
4.381
4.389
99,967
-0.12(-2.65%)
Jun 06, 2012
4.261
4.517
4.227
4.509
220,057
+0.27(+6.44%)
Jun 05, 2012
4.159
4.261
4.142
4.236
98,120
+0.03(+0.61%)
Jun 04, 2012
4.185
4.236
4.125
4.210
102,782
+0.08(+1.86%)
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
.