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 (%)
Apr 30, 2013
6.835
6.887
6.622
6.742
31,823
-0.09(-1.25%)
Apr 29, 2013
6.776
6.895
6.699
6.827
24,228
+0.01(+0.12%)
Apr 26, 2013
6.989
7.014
6.801
6.818
32,322
-0.20(-2.79%)
Apr 25, 2013
7.108
7.108
6.938
7.014
27,472
-0.04(-0.60%)
Apr 24, 2013
6.776
7.074
6.776
7.057
212,823
+0.26(+3.76%)
Apr 23, 2013
6.691
6.827
6.605
6.801
58,092
+0.20(+2.97%)
Apr 22, 2013
6.656
6.656
6.435
6.605
42,017
-0.05(-0.77%)
Apr 19, 2013
6.537
6.742
6.537
6.656
59,558
+0.11(+1.69%)
Apr 18, 2013
6.622
6.622
6.477
6.546
67,630
-0.07(-1.03%)
Apr 17, 2013
6.554
6.656
6.367
6.614
87,094
-0.04(-0.64%)
Apr 16, 2013
6.512
6.699
6.443
6.656
48,526
+0.22(+3.44%)
Apr 15, 2013
6.733
6.776
6.350
6.435
95,281
-0.40(-5.86%)
Apr 12, 2013
6.494
6.844
6.494
6.835
45,250
+0.32(+4.84%)
Apr 11, 2013
6.435
6.537
6.426
6.520
22,014
+0.06(+0.92%)
Apr 10, 2013
6.230
6.503
6.230
6.460
59,120
+0.20(+3.27%)
Apr 09, 2013
6.426
6.456
6.239
6.256
27,086
-0.16(-2.52%)
Apr 08, 2013
6.477
6.477
6.290
6.418
33,787
-0.03(-0.40%)
Apr 05, 2013
5.881
6.520
5.881
6.443
62,911
+0.38(+6.18%)
Apr 04, 2013
6.111
6.115
6.017
6.068
108,382
-0.02(-0.28%)
Apr 03, 2013
6.247
6.281
6.051
6.085
125,423
-0.15(-2.46%)
Apr 02, 2013
6.316
6.392
6.230
6.239
157,485
-0.03(-0.54%)
Apr 01, 2013
6.341
6.392
6.264
6.273
191,043
-0.07(-1.08%)
Mar 28, 2013
6.409
6.409
6.273
6.341
85,113
-0.04(-0.67%)
Mar 27, 2013
6.409
6.426
6.324
6.384
42,291
-0.08(-1.19%)
Mar 26, 2013
6.546
6.546
6.307
6.460
64,969
-0.05(-0.79%)
Mar 25, 2013
6.213
6.512
6.179
6.512
192,321
+0.30(+4.80%)
Mar 22, 2013
6.622
6.622
6.085
6.213
201,950
-0.39(-5.94%)
Mar 21, 2013
6.801
6.801
6.563
6.605
23,088
-0.29(-4.20%)
Mar 20, 2013
6.793
6.904
6.725
6.895
44,008
+0.14(+2.15%)
Mar 19, 2013
6.605
6.776
6.605
6.750
63,092
+0.17(+2.59%)
Mar 18, 2013
6.477
6.588
6.477
6.580
58,443
+0.01(+0.13%)
Mar 15, 2013
6.537
6.571
6.418
6.571
236,236
+0.09(+1.45%)
Mar 14, 2013
6.725
6.725
6.392
6.477
78,570
-0.18(-2.69%)
Mar 13, 2013
6.622
6.673
6.605
6.656
28,411
+0.02(+0.26%)
Mar 12, 2013
6.665
6.776
6.614
6.639
42,533
-0.06(-0.89%)
Mar 11, 2013
6.699
6.801
6.591
6.699
37,488
-0.05(-0.76%)
Mar 08, 2013
6.929
6.929
6.648
6.750
65,017
-0.10(-1.49%)
Mar 07, 2013
6.878
6.895
6.733
6.852
33,697
-0.04(-0.62%)
Mar 06, 2013
6.878
6.989
6.801
6.895
29,793
+0.03(+0.50%)
Mar 05, 2013
6.631
6.878
6.631
6.861
66,459
+0.26(+4.01%)
Mar 04, 2013
6.469
6.605
6.467
6.597
28,308
+0.12(+1.84%)
Mar 01, 2013
6.247
6.537
6.227
6.477
42,179
+0.08(+1.20%)
Feb 28, 2013
6.512
6.512
6.290
6.401
41,742
-0.14(-2.21%)
Feb 27, 2013
6.392
6.665
6.392
6.546
31,693
+0.14(+2.13%)
Feb 26, 2013
6.477
6.529
6.401
6.409
23,362
+0.00(+0.00%)
Feb 25, 2013
6.614
6.707
6.405
6.409
58,559
-0.16(-2.46%)
Feb 22, 2013
6.546
6.580
6.426
6.571
27,429
+0.09(+1.45%)
Feb 21, 2013
6.520
6.622
6.409
6.477
36,974
-0.05(-0.78%)
Feb 20, 2013
6.784
6.818
6.520
6.529
58,837
-0.24(-3.53%)
Feb 19, 2013
6.682
6.801
6.563
6.767
77,446
+0.13(+1.93%)
Feb 15, 2013
6.665
6.665
6.512
6.639
81,681
+0.03(+0.39%)
Feb 14, 2013
6.631
6.750
6.580
6.614
32,843
-0.05(-0.77%)
Feb 13, 2013
6.716
6.733
6.529
6.665
36,490
-0.02(-0.26%)
Feb 12, 2013
6.818
6.818
6.639
6.682
28,500
-0.14(-2.12%)
Feb 11, 2013
6.878
6.887
6.682
6.827
61,167
-0.07(-0.99%)
Feb 08, 2013
6.895
7.176
6.852
6.895
139,511
+0.31(+4.66%)
Feb 07, 2013
6.648
6.665
6.375
6.588
25,172
-0.09(-1.28%)
Feb 06, 2013
6.648
6.708
6.477
6.673
29,661
+0.14(+2.09%)
Feb 04, 2013
6.870
6.870
6.512
6.537
50,518
-0.38(-5.54%)
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
.