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, 2014
9.017
9.350
9.017
9.205
115,402
+0.17(+1.89%)
Apr 29, 2014
9.103
9.128
9.009
9.034
86,595
-0.06(-0.66%)
Apr 28, 2014
8.941
9.239
8.941
9.094
82,994
+0.12(+1.33%)
Apr 25, 2014
8.958
9.154
8.890
8.975
216,224
-0.03(-0.38%)
Apr 24, 2014
9.103
9.205
8.907
9.009
161,434
-0.03(-0.28%)
Apr 23, 2014
9.145
9.213
9.026
9.034
65,223
-0.14(-1.49%)
Apr 22, 2014
9.103
9.281
9.103
9.171
41,383
+0.09(+0.94%)
Apr 21, 2014
9.043
9.128
8.867
9.085
36,129
+0.04(+0.47%)
Apr 17, 2014
8.770
9.043
9.043
9.043
43,646
+0.24(+2.71%)
Apr 16, 2014
8.779
8.838
8.651
8.804
43,496
+0.11(+1.27%)
Apr 15, 2014
8.600
8.813
8.523
8.693
107,857
+0.09(+1.09%)
Apr 14, 2014
8.591
8.668
8.446
8.600
113,802
+0.09(+1.10%)
Apr 11, 2014
8.412
8.625
8.412
8.506
88,328
-0.01(-0.10%)
Apr 10, 2014
8.719
8.753
8.480
8.514
67,819
-0.21(-2.44%)
Apr 09, 2014
8.591
8.779
8.557
8.727
45,623
+0.14(+1.59%)
Apr 08, 2014
8.540
8.634
8.480
8.591
49,262
+0.10(+1.20%)
Apr 07, 2014
8.659
8.736
8.463
8.489
81,147
-0.21(-2.45%)
Apr 04, 2014
8.966
8.983
8.438
8.702
120,346
-0.20(-2.20%)
Apr 03, 2014
8.941
8.975
8.813
8.898
78,783
-0.05(-0.57%)
Apr 02, 2014
8.872
9.043
8.693
8.949
33,337
+0.10(+1.16%)
Apr 01, 2014
8.634
8.932
8.591
8.847
77,915
+0.26(+3.08%)
Mar 31, 2014
8.327
8.625
8.276
8.583
95,813
+0.28(+3.39%)
Mar 28, 2014
8.387
8.651
8.208
8.301
44,953
-0.10(-1.22%)
Mar 27, 2014
8.651
8.719
8.361
8.404
58,882
-0.24(-2.76%)
Mar 26, 2014
8.889
8.889
8.574
8.642
115,185
-0.19(-2.12%)
Mar 25, 2014
8.855
8.949
8.642
8.830
59,650
+0.03(+0.39%)
Mar 24, 2014
8.932
8.932
8.600
8.796
59,694
-0.11(-1.24%)
Mar 21, 2014
8.958
9.256
8.838
8.906
252,709
-0.05(-0.57%)
Mar 20, 2014
8.864
9.034
8.864
8.958
137,846
+0.05(+0.57%)
Mar 19, 2014
9.009
9.029
8.838
8.906
55,544
-0.12(-1.32%)
Mar 18, 2014
8.736
9.077
8.685
9.026
91,825
+0.32(+3.72%)
Mar 17, 2014
8.668
8.787
8.456
8.702
79,369
+0.09(+1.09%)
Mar 14, 2014
8.659
8.753
8.549
8.608
32,062
-0.09(-1.08%)
Mar 13, 2014
8.719
8.736
8.446
8.702
108,744
+0.03(+0.39%)
Mar 12, 2014
8.523
8.702
8.497
8.668
47,400
+0.08(+0.89%)
Mar 11, 2014
8.710
8.762
8.514
8.591
64,464
-0.09(-0.98%)
Mar 10, 2014
8.651
8.736
8.489
8.676
60,044
-0.02(-0.20%)
Mar 07, 2014
8.634
8.770
8.523
8.693
114,232
+0.11(+1.29%)
Mar 06, 2014
8.617
8.745
8.506
8.583
130,689
-0.03(-0.40%)
Mar 05, 2014
8.881
8.881
8.395
8.617
190,554
-0.33(-3.71%)
Mar 04, 2014
8.438
9.299
8.438
8.949
177,133
+0.61(+7.36%)
Mar 03, 2014
8.387
8.617
8.046
8.335
60,131
-0.09(-1.11%)
Feb 28, 2014
8.344
8.608
8.344
8.429
69,885
+0.13(+1.54%)
Feb 27, 2014
8.216
8.399
8.208
8.301
50,799
+0.03(+0.31%)
Feb 26, 2014
8.267
8.506
8.199
8.276
69,832
+0.04(+0.52%)
Feb 25, 2014
8.310
8.318
8.191
8.233
68,127
-0.11(-1.33%)
Feb 24, 2014
8.429
8.489
8.284
8.344
40,634
+0.06(+0.72%)
Feb 21, 2014
8.352
8.531
8.225
8.284
104,826
-0.04(-0.51%)
Feb 20, 2014
7.892
8.446
7.637
8.327
88,846
+0.47(+5.97%)
Feb 19, 2014
8.165
8.293
7.824
7.858
149,382
-0.35(-4.26%)
Feb 18, 2014
8.242
8.378
8.122
8.208
70,211
-0.03(-0.41%)
Feb 14, 2014
8.429
8.242
8.242
8.242
54,323
-0.19(-2.22%)
Feb 13, 2014
8.395
8.523
8.361
8.429
79,843
-0.03(-0.40%)
Feb 12, 2014
8.676
8.821
8.387
8.463
151,296
-0.22(-2.55%)
Feb 11, 2014
8.668
8.992
8.216
8.685
233,743
+0.64(+7.94%)
Feb 10, 2014
8.131
8.182
7.943
8.046
103,080
-0.03(-0.32%)
Feb 07, 2014
7.986
8.242
7.926
8.071
139,659
+0.14(+1.83%)
Feb 06, 2014
7.969
8.080
7.901
7.926
164,633
-0.04(-0.53%)
Feb 05, 2014
7.730
8.148
7.730
7.969
126,270
+0.19(+2.41%)
Feb 04, 2014
8.029
8.029
7.722
7.781
190,173
-0.22(-2.77%)
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
.