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, 2010
12.64
12.77
12.38
12.41
187,582
-0.27(-2.15%)
Apr 29, 2010
12.72
12.83
12.55
12.68
257,199
+0.13(+1.02%)
Apr 28, 2010
12.39
12.75
12.29
12.55
330,979
+0.20(+1.66%)
Apr 27, 2010
12.78
13.09
12.27
12.35
272,636
-0.44(-3.46%)
Apr 26, 2010
12.78
12.88
12.72
12.79
335,239
+0.10(+0.81%)
Apr 23, 2010
12.78
12.84
12.45
12.69
143,692
-0.05(-0.40%)
Apr 22, 2010
12.77
12.86
12.62
12.74
289,000
-0.10(-0.80%)
Apr 21, 2010
12.71
12.92
12.61
12.84
243,585
+0.12(+0.94%)
Apr 20, 2010
12.52
12.78
12.42
12.72
332,611
+0.37(+2.97%)
Apr 19, 2010
12.74
12.99
12.01
12.36
392,478
-0.35(-2.75%)
Apr 16, 2010
13.45
13.64
12.65
12.71
668,635
-0.72(-5.33%)
Apr 15, 2010
12.86
13.51
12.57
13.42
519,662
+0.65(+5.07%)
Apr 14, 2010
11.44
12.88
11.44
12.78
582,329
+1.41(+12.45%)
Apr 13, 2010
11.32
11.40
11.08
11.36
326,909
+0.12(+1.06%)
Apr 12, 2010
11.16
11.53
11.16
11.24
342,508
+0.05(+0.46%)
Apr 09, 2010
10.63
11.34
10.63
11.19
228,320
+0.49(+4.62%)
Apr 08, 2010
10.47
10.88
10.37
10.70
162,036
+0.10(+0.97%)
Apr 07, 2010
10.70
10.94
10.36
10.59
417,421
-0.10(-0.96%)
Apr 06, 2010
10.16
10.97
10.12
10.70
695,702
+0.57(+5.64%)
Apr 05, 2010
10.24
10.38
10.10
10.13
240,126
-0.17(-1.66%)
Apr 01, 2010
10.18
10.30
10.30
10.30
233,721
+0.16(+1.60%)
Mar 31, 2010
10.24
10.40
10.02
10.13
163,272
-0.06(-0.58%)
Mar 30, 2010
10.10
10.44
10.06
10.19
308,925
+0.18(+1.79%)
Mar 29, 2010
9.878
10.07
9.691
10.01
213,101
+0.25(+2.53%)
Mar 26, 2010
9.656
9.983
9.554
9.767
312,354
+0.21(+2.23%)
Mar 25, 2010
9.801
10.21
9.503
9.554
535,342
+0.03(+0.36%)
Mar 24, 2010
9.810
9.810
9.452
9.520
148,537
-0.26(-2.62%)
Mar 23, 2010
9.648
9.818
9.460
9.776
231,119
+0.20(+2.05%)
Mar 22, 2010
10.09
10.14
9.563
9.580
222,477
-0.55(-5.47%)
Mar 19, 2010
9.375
10.23
9.213
10.13
607,928
+0.81(+8.68%)
Mar 18, 2010
9.341
9.401
9.290
9.324
81,973
-0.09(-1.00%)
Mar 17, 2010
9.460
9.563
9.358
9.418
99,449
-0.07(-0.72%)
Mar 16, 2010
9.418
9.563
9.247
9.486
116,669
+0.12(+1.27%)
Mar 15, 2010
9.401
9.426
9.350
9.367
183,177
-0.38(-3.85%)
Mar 12, 2010
10.08
10.09
9.691
9.742
106,947
-0.25(-2.47%)
Mar 11, 2010
9.674
10.03
9.674
9.989
88,741
+0.20(+2.00%)
Mar 10, 2010
9.452
9.810
9.128
9.793
351,657
+0.26(+2.77%)
Mar 09, 2010
9.929
9.929
9.486
9.529
171,318
-0.38(-3.87%)
Mar 08, 2010
10.39
10.40
9.912
9.912
200,546
-0.37(-3.57%)
Mar 05, 2010
10.24
10.38
10.11
10.28
123,627
+0.09(+0.92%)
Mar 04, 2010
9.938
10.23
9.665
10.18
150,896
+0.25(+2.49%)
Mar 03, 2010
10.06
10.16
9.622
9.938
261,589
-0.14(-1.43%)
Mar 02, 2010
9.750
10.14
9.554
10.08
769,006
+0.36(+3.67%)
Mar 01, 2010
8.864
10.26
8.864
9.725
743,549
+1.06(+12.19%)
Feb 26, 2010
8.523
8.898
8.489
8.668
403,585
+0.18(+2.11%)
Feb 25, 2010
7.654
8.506
7.654
8.489
237,549
+0.79(+10.30%)
Feb 24, 2010
7.671
7.926
7.594
7.696
183,091
+0.15(+2.03%)
Feb 23, 2010
7.381
7.756
7.330
7.543
259,150
-0.06(-0.78%)
Feb 22, 2010
7.321
7.713
7.279
7.602
172,419
+0.27(+3.72%)
Feb 19, 2010
7.193
7.458
7.134
7.330
67,083
+0.07(+0.94%)
Feb 18, 2010
7.347
7.628
7.193
7.262
89,959
-0.09(-1.27%)
Feb 17, 2010
7.781
7.816
7.347
7.355
123,919
-0.36(-4.64%)
Feb 16, 2010
7.151
7.807
7.057
7.713
126,317
+0.57(+8.00%)
Feb 12, 2010
7.210
7.142
7.142
7.142
96,680
-0.21(-2.90%)
Feb 11, 2010
6.921
7.372
6.844
7.355
173,980
+0.44(+6.41%)
Feb 10, 2010
7.066
7.176
6.844
6.912
108,829
-0.15(-2.17%)
Feb 09, 2010
7.074
7.151
6.887
7.066
108,091
+0.05(+0.73%)
Feb 08, 2010
6.997
7.210
6.887
7.014
95,774
-0.03(-0.48%)
Feb 05, 2010
7.423
7.423
6.733
7.048
171,927
-0.38(-5.05%)
Feb 04, 2010
7.671
7.722
7.389
7.423
129,675
-0.25(-3.22%)
Feb 03, 2010
7.960
7.988
7.585
7.671
117,656
-0.33(-4.15%)
Feb 02, 2010
7.296
8.054
7.168
8.003
176,462
+0.80(+11.12%)
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
.