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 (%)
Feb 27, 2015
9.725
9.974
9.605
9.699
88,238
-0.08(-0.78%)
Feb 26, 2015
9.938
9.980
9.622
9.776
80,885
-0.14(-1.38%)
Feb 25, 2015
9.895
10.16
9.844
9.912
44,455
+0.05(+0.52%)
Feb 24, 2015
10.04
10.13
9.759
9.861
148,616
-0.15(-1.53%)
Feb 23, 2015
10.47
10.47
9.895
10.01
54,546
-0.49(-4.70%)
Feb 20, 2015
10.56
10.59
10.15
10.51
90,981
-0.05(-0.48%)
Feb 19, 2015
10.28
10.65
10.18
10.56
54,876
+0.24(+2.31%)
Feb 18, 2015
10.17
10.36
10.15
10.32
33,318
+0.16(+1.59%)
Feb 17, 2015
10.30
10.36
10.05
10.16
48,413
-0.20(-1.89%)
Feb 13, 2015
10.14
10.36
10.36
10.36
24,874
+0.23(+2.27%)
Feb 12, 2015
9.980
10.13
9.921
10.13
34,668
+0.24(+2.41%)
Feb 11, 2015
10.17
10.17
9.810
9.887
64,945
-0.27(-2.69%)
Feb 10, 2015
9.853
10.22
9.793
10.16
56,847
+0.38(+3.92%)
Feb 09, 2015
10.14
10.30
9.742
9.776
47,200
-0.43(-4.18%)
Feb 06, 2015
10.04
10.30
9.912
10.20
54,103
+0.15(+1.53%)
Feb 05, 2015
9.989
10.12
9.895
10.05
61,008
+0.12(+1.20%)
Feb 04, 2015
10.18
10.25
9.874
9.929
71,919
-0.32(-3.16%)
Feb 03, 2015
10.05
10.41
10.05
10.25
64,410
+0.28(+2.82%)
Feb 02, 2015
9.878
10.01
9.507
9.972
124,851
+0.11(+1.12%)
Jan 30, 2015
9.878
10.06
9.793
9.861
72,323
-0.12(-1.20%)
Jan 29, 2015
9.767
10.01
9.639
9.980
66,042
+0.25(+2.54%)
Jan 28, 2015
10.22
10.43
9.656
9.733
104,618
-0.43(-4.20%)
Jan 27, 2015
10.02
10.30
9.938
10.16
65,025
+0.04(+0.42%)
Jan 26, 2015
10.14
10.30
9.934
10.12
94,132
-0.03(-0.25%)
Jan 23, 2015
10.20
10.28
9.955
10.14
86,805
-0.11(-1.08%)
Jan 22, 2015
10.58
10.58
10.14
10.25
306,680
-0.25(-2.35%)
Jan 21, 2015
10.88
10.93
10.31
10.50
68,137
-0.43(-3.90%)
Jan 20, 2015
11.08
11.16
10.65
10.93
407,253
-0.03(-0.31%)
Jan 16, 2015
10.54
11.06
10.54
10.96
99,287
+0.36(+3.38%)
Jan 15, 2015
10.54
10.78
10.29
10.60
181,655
+0.07(+0.65%)
Jan 14, 2015
10.51
10.62
10.04
10.53
152,193
-0.08(-0.72%)
Jan 13, 2015
10.47
10.88
10.42
10.61
86,173
+0.18(+1.72%)
Jan 12, 2015
10.82
10.82
10.38
10.43
64,556
-0.39(-3.62%)
Jan 09, 2015
10.93
11.02
10.78
10.82
63,644
-0.12(-1.09%)
Jan 08, 2015
10.60
11.00
10.52
10.94
102,864
+0.38(+3.63%)
Jan 07, 2015
10.47
10.62
10.34
10.56
125,448
+0.10(+0.98%)
Jan 06, 2015
10.79
10.79
10.36
10.46
86,338
-0.28(-2.62%)
Jan 05, 2015
10.85
10.85
10.47
10.74
92,242
-0.12(-1.10%)
Jan 02, 2015
10.44
10.92
10.31
10.86
59,430
+0.49(+4.77%)
Dec 31, 2014
10.65
10.36
10.36
10.36
99,378
-0.29(-2.72%)
Dec 30, 2014
10.59
10.82
10.49
10.65
144,411
-0.05(-0.48%)
Dec 29, 2014
10.59
10.86
10.59
10.70
91,140
+0.07(+0.64%)
Dec 26, 2014
10.80
10.80
10.59
10.64
37,201
-0.08(-0.72%)
Dec 24, 2014
10.64
10.71
10.71
10.71
27,807
+0.08(+0.72%)
Dec 23, 2014
10.74
10.88
10.58
10.64
114,680
-0.05(-0.48%)
Dec 22, 2014
10.47
10.72
10.28
10.69
95,324
+0.30(+2.87%)
Dec 19, 2014
10.44
10.56
10.16
10.39
225,463
-0.03(-0.24%)
Dec 18, 2014
10.21
10.45
10.15
10.41
97,596
+0.36(+3.56%)
Dec 17, 2014
9.588
10.10
9.478
10.06
111,374
+0.51(+5.36%)
Dec 16, 2014
9.478
9.691
9.392
9.546
97,351
+0.05(+0.54%)
Dec 15, 2014
9.460
9.708
9.460
9.495
91,410
+0.06(+0.63%)
Dec 12, 2014
9.205
9.503
9.205
9.435
82,092
+0.09(+0.91%)
Dec 11, 2014
9.401
9.460
9.316
9.350
62,228
-0.03(-0.27%)
Dec 10, 2014
9.529
9.584
9.290
9.375
126,027
-0.20(-2.14%)
Dec 09, 2014
9.324
9.665
9.171
9.580
107,378
+0.25(+2.65%)
Dec 08, 2014
9.128
9.358
9.094
9.333
197,147
+0.20(+2.24%)
Dec 05, 2014
9.111
9.213
9.051
9.128
48,029
+0.01(+0.09%)
Dec 04, 2014
9.094
9.222
9.043
9.120
50,825
-0.04(-0.47%)
Dec 03, 2014
9.094
9.222
9.043
9.162
68,598
+0.05(+0.56%)
Dec 02, 2014
9.017
9.120
9.000
9.111
56,469
+0.11(+1.23%)
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
.