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 (%)
Nov 30, 2010
7.509
7.517
7.364
7.406
164,681
-0.25(-3.23%)
Nov 29, 2010
7.594
7.722
7.415
7.654
106,017
-0.03(-0.44%)
Nov 26, 2010
7.722
7.807
7.560
7.688
73,456
-0.09(-1.20%)
Nov 24, 2010
7.210
7.781
7.781
7.781
235,972
+0.63(+8.82%)
Nov 23, 2010
6.929
7.159
6.929
7.151
168,718
+0.07(+0.96%)
Nov 22, 2010
6.844
7.142
6.784
7.083
207,991
+0.19(+2.72%)
Nov 19, 2010
6.870
6.904
6.818
6.895
120,507
+0.00(+0.00%)
Nov 18, 2010
6.401
6.989
6.401
6.895
268,156
+0.59(+9.32%)
Nov 17, 2010
6.435
6.477
6.247
6.307
112,885
-0.09(-1.46%)
Nov 16, 2010
6.392
6.469
6.230
6.401
179,612
-0.07(-1.05%)
Nov 15, 2010
6.512
6.725
6.460
6.469
154,265
+0.00(+0.00%)
Nov 12, 2010
6.622
6.776
6.460
6.469
164,782
-0.26(-3.80%)
Nov 11, 2010
6.716
6.870
6.699
6.725
174,395
-0.10(-1.50%)
Nov 10, 2010
6.776
6.861
6.631
6.827
165,916
+0.09(+1.39%)
Nov 09, 2010
6.793
6.818
6.691
6.733
223,920
-0.03(-0.38%)
Nov 08, 2010
6.989
7.023
6.656
6.759
284,477
-0.30(-4.23%)
Nov 05, 2010
6.597
7.176
6.597
7.057
444,887
-0.09(-1.19%)
Nov 04, 2010
7.083
7.210
6.955
7.142
287,364
+0.24(+3.46%)
Nov 03, 2010
6.904
6.989
6.733
6.904
206,222
+0.00(+0.00%)
Nov 02, 2010
6.887
6.912
6.776
6.904
246,886
+0.11(+1.63%)
Nov 01, 2010
7.125
7.287
6.546
6.793
415,071
-0.32(-4.55%)
Oct 29, 2010
7.091
7.177
6.955
7.117
139,867
-0.03(-0.36%)
Oct 28, 2010
7.185
7.262
7.040
7.142
150,808
+0.03(+0.48%)
Oct 27, 2010
7.159
7.227
6.963
7.108
166,276
-0.14(-2.00%)
Oct 25, 2010
7.313
7.458
7.227
7.253
105,539
+0.00(+0.00%)
Oct 22, 2010
7.355
7.355
7.210
7.253
71,393
-0.07(-0.93%)
Oct 21, 2010
7.509
7.543
7.100
7.321
220,164
-0.14(-1.83%)
Oct 20, 2010
7.296
7.602
7.245
7.458
117,489
+0.22(+3.06%)
Oct 19, 2010
7.483
7.594
7.117
7.236
156,156
-0.32(-4.18%)
Oct 18, 2010
7.492
7.611
7.449
7.551
158,131
+0.04(+0.57%)
Oct 15, 2010
7.287
7.560
7.202
7.509
360,906
+0.36(+5.01%)
Oct 14, 2010
7.458
7.458
6.955
7.151
266,980
-0.32(-4.33%)
Oct 13, 2010
7.287
7.628
7.253
7.475
139,835
+0.21(+2.93%)
Oct 12, 2010
7.500
7.543
7.091
7.262
203,907
-0.29(-3.84%)
Oct 11, 2010
7.330
7.696
7.227
7.551
151,401
+0.25(+3.38%)
Oct 08, 2010
7.304
7.406
6.844
7.304
147,951
+0.45(+6.59%)
Oct 07, 2010
6.818
6.989
6.776
6.852
546
+0.07(+1.00%)
Oct 06, 2010
6.767
6.810
6.708
6.784
100,415
-0.03(-0.50%)
Oct 05, 2010
6.818
6.938
6.784
6.818
265,423
+0.07(+1.01%)
Oct 04, 2010
6.870
6.921
6.631
6.750
197,776
-0.13(-1.86%)
Oct 01, 2010
6.878
6.921
6.656
6.878
91,402
+0.18(+2.63%)
Sep 30, 2010
6.702
7.006
6.639
6.702
187,100
-0.17(-2.44%)
Sep 29, 2010
6.784
6.921
6.725
6.870
164,880
+0.04(+0.62%)
Sep 28, 2010
6.639
6.852
6.469
6.827
258
+0.19(+2.82%)
Sep 27, 2010
6.784
6.784
6.494
6.639
164,431
-0.13(-1.89%)
Sep 24, 2010
6.435
6.767
6.435
6.767
326,220
+0.47(+7.44%)
Sep 23, 2010
6.298
6.656
6.154
6.298
29,964
-0.01(-0.12%)
Sep 22, 2010
6.494
6.494
6.188
6.306
365,576
-0.26(-3.91%)
Sep 21, 2010
6.605
6.716
6.503
6.563
195,418
-0.03(-0.52%)
Sep 20, 2010
6.171
6.656
6.051
6.597
454,413
+0.43(+6.91%)
Sep 17, 2010
6.171
6.256
5.966
6.171
311,330
+0.17(+2.84%)
Sep 15, 2010
6.068
6.068
5.838
6.000
177,371
-0.09(-1.40%)
Sep 14, 2010
6.213
6.256
6.034
6.085
265,785
-0.17(-2.72%)
Sep 13, 2010
5.864
6.316
5.864
6.256
418,547
+0.47(+8.10%)
Sep 10, 2010
5.787
5.898
5.744
5.787
182,825
+0.03(+0.44%)
Sep 09, 2010
6.060
6.137
5.702
5.762
292,682
-0.20(-3.43%)
Sep 08, 2010
5.753
6.000
5.685
5.966
443,480
+0.26(+4.48%)
Sep 07, 2010
6.205
6.205
5.676
5.710
869
-0.51(-8.22%)
Sep 03, 2010
5.770
6.341
5.574
6.222
1,062,787
+0.50(+8.79%)
Sep 02, 2010
5.139
5.821
5.139
5.719
432
+0.67(+13.34%)
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
.