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 (%)
Sep 30, 2014
7.040
7.057
6.844
6.844
75,737
-0.20(-2.90%)
Sep 29, 2014
7.057
7.219
7.031
7.048
52,655
-0.09(-1.19%)
Sep 26, 2014
7.117
7.253
7.074
7.134
134,895
+0.02(+0.24%)
Sep 25, 2014
7.415
7.441
7.074
7.117
96,730
-0.33(-4.46%)
Sep 24, 2014
7.585
7.594
7.415
7.449
64,507
-0.20(-2.67%)
Sep 23, 2014
7.730
7.730
7.526
7.654
124,654
-0.12(-1.54%)
Sep 22, 2014
7.867
7.867
7.645
7.773
72,462
-0.13(-1.62%)
Sep 19, 2014
7.943
8.012
7.841
7.901
171,518
-0.03(-0.43%)
Sep 18, 2014
7.892
7.969
7.816
7.935
72,981
+0.05(+0.65%)
Sep 17, 2014
7.875
7.969
7.824
7.884
49,447
+0.00(+0.00%)
Sep 16, 2014
7.858
7.935
7.756
7.884
59,462
-0.01(-0.11%)
Sep 15, 2014
8.003
8.012
7.764
7.892
114,998
-0.01(-0.11%)
Sep 12, 2014
7.926
7.943
7.713
7.901
122,528
-0.05(-0.64%)
Sep 11, 2014
7.901
8.037
7.764
7.952
337,746
+0.00(+0.00%)
Sep 10, 2014
7.892
8.003
7.858
7.952
30,607
+0.08(+0.97%)
Sep 09, 2014
7.807
7.926
7.654
7.875
49,949
+0.06(+0.76%)
Sep 08, 2014
8.071
8.080
7.798
7.816
39,086
-0.25(-3.07%)
Sep 05, 2014
7.909
8.122
7.833
8.063
59,793
+0.13(+1.61%)
Sep 04, 2014
7.824
7.986
7.824
7.935
51,075
+0.14(+1.86%)
Sep 03, 2014
7.833
7.926
7.739
7.790
62,003
-0.03(-0.44%)
Sep 02, 2014
7.773
7.841
7.713
7.824
44,084
+0.04(+0.55%)
Aug 29, 2014
7.764
7.781
7.781
7.781
78,141
+0.01(+0.11%)
Aug 28, 2014
7.909
7.909
7.747
7.773
63,089
-0.14(-1.72%)
Aug 27, 2014
7.960
7.977
7.858
7.909
37,692
-0.07(-0.85%)
Aug 26, 2014
7.901
8.012
7.858
7.977
48,289
+0.06(+0.75%)
Aug 25, 2014
8.097
8.097
7.875
7.918
34,080
-0.10(-1.28%)
Aug 22, 2014
8.012
8.058
7.960
8.020
43,176
+0.02(+0.21%)
Aug 21, 2014
8.046
8.063
7.960
8.003
33,155
-0.05(-0.63%)
Aug 20, 2014
8.054
8.122
7.960
8.054
45,547
-0.03(-0.32%)
Aug 19, 2014
8.242
8.242
8.063
8.080
75,514
-0.15(-1.86%)
Aug 18, 2014
8.208
8.344
8.063
8.233
108,291
+0.14(+1.79%)
Aug 15, 2014
8.293
8.463
8.037
8.088
139,222
-0.16(-1.96%)
Aug 14, 2014
8.267
8.378
8.191
8.250
77,494
+0.00(+0.00%)
Aug 13, 2014
8.267
8.387
8.216
8.250
63,696
-0.02(-0.21%)
Aug 12, 2014
8.438
8.480
8.242
8.267
97,758
-0.20(-2.32%)
Aug 11, 2014
8.506
8.583
8.404
8.463
61,996
+0.03(+0.40%)
Aug 08, 2014
8.318
8.429
8.260
8.429
110,733
+0.09(+1.02%)
Aug 07, 2014
8.455
8.480
8.250
8.344
293,685
-0.10(-1.21%)
Aug 06, 2014
8.114
8.506
8.114
8.446
150,621
+0.21(+2.59%)
Aug 05, 2014
8.054
8.293
8.012
8.233
50,846
+0.10(+1.26%)
Aug 04, 2014
8.139
8.199
7.952
8.131
108,921
+0.05(+0.63%)
Aug 01, 2014
8.054
8.105
7.875
8.080
107,043
+0.03(+0.32%)
Jul 31, 2014
8.122
8.225
8.012
8.054
93,299
-0.14(-1.77%)
Jul 30, 2014
8.335
8.395
8.165
8.199
42,166
-0.09(-1.03%)
Jul 29, 2014
8.455
8.540
8.276
8.284
38,747
-0.14(-1.62%)
Jul 28, 2014
8.455
8.540
8.378
8.421
86,547
-0.02(-0.20%)
Jul 25, 2014
8.455
8.625
8.353
8.438
99,567
-0.14(-1.69%)
Jul 24, 2014
8.753
8.864
8.566
8.583
76,811
-0.20(-2.23%)
Jul 23, 2014
8.813
8.932
8.745
8.779
62,478
-0.05(-0.58%)
Jul 22, 2014
8.958
9.060
8.813
8.830
105,826
-0.12(-1.33%)
Jul 21, 2014
9.128
9.128
8.941
8.949
54,910
-0.23(-2.51%)
Jul 18, 2014
9.017
9.299
8.915
9.179
85,813
+0.14(+1.51%)
Jul 17, 2014
9.213
9.360
9.034
9.043
77,448
-0.23(-2.48%)
Jul 16, 2014
9.384
9.452
9.222
9.273
62,932
-0.07(-0.73%)
Jul 15, 2014
9.367
9.401
9.300
9.341
91,576
-0.09(-0.90%)
Jul 14, 2014
9.435
9.546
9.350
9.426
68,308
+0.06(+0.64%)
Jul 11, 2014
9.503
9.656
9.350
9.367
72,553
-0.16(-1.70%)
Jul 10, 2014
9.222
9.563
9.154
9.529
123,425
+0.22(+2.38%)
Jul 09, 2014
9.225
9.392
9.162
9.307
34,021
+0.11(+1.20%)
Jul 08, 2014
9.264
9.264
9.043
9.196
61,948
-0.06(-0.64%)
Jul 07, 2014
9.460
9.478
9.239
9.256
120,940
-0.16(-1.72%)
Jul 03, 2014
9.290
9.418
9.418
9.418
45,876
+0.14(+1.47%)
Jul 02, 2014
9.367
9.512
9.273
9.281
185,953
+0.03(+0.37%)
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
.