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 (%)
Sep 28, 2007
16.69
16.74
16.42
16.47
398,922
-0.25(-1.48%)
Sep 27, 2007
16.04
16.76
16.00
16.72
416,874
+0.81(+5.09%)
Sep 26, 2007
16.35
16.48
15.85
15.91
462,516
-0.52(-3.16%)
Sep 25, 2007
16.62
16.82
16.39
16.43
365,718
-0.24(-1.43%)
Sep 24, 2007
16.76
16.92
16.66
16.67
374,283
-0.09(-0.51%)
Sep 21, 2007
16.95
16.96
16.76
16.76
478,824
-0.07(-0.41%)
Sep 20, 2007
17.25
17.17
16.57
16.82
346,945
-0.43(-2.47%)
Sep 19, 2007
17.26
17.28
17.00
17.25
289,453
+0.05(+0.30%)
Sep 18, 2007
16.63
17.22
16.41
17.20
474,718
+0.57(+3.43%)
Sep 17, 2007
16.99
16.99
16.62
16.63
551,100
-0.38(-2.21%)
Sep 14, 2007
16.94
17.14
16.30
17.00
261,059
-0.05(-0.30%)
Sep 13, 2007
17.02
17.24
16.88
17.05
304,824
+0.10(+0.60%)
Sep 12, 2007
17.05
17.22
16.90
16.95
273,496
-0.32(-1.83%)
Sep 11, 2007
17.40
17.62
17.06
17.27
333,100
-0.13(-0.73%)
Sep 10, 2007
17.76
17.76
17.21
17.40
324,066
-0.23(-1.31%)
Sep 07, 2007
17.57
17.73
17.32
17.63
330,167
-0.17(-0.96%)
Sep 06, 2007
17.74
17.80
17.54
17.80
227,738
+0.06(+0.34%)
Sep 05, 2007
18.05
18.09
17.69
17.74
247,566
-0.43(-2.35%)
Sep 04, 2007
18.14
18.34
17.92
18.16
299,896
+0.01(+0.05%)
Aug 31, 2007
18.09
18.31
17.81
18.15
278,072
+0.18(+1.00%)
Aug 30, 2007
18.43
18.32
17.89
17.97
283,000
-0.45(-2.45%)
Aug 29, 2007
17.57
18.47
17.57
18.43
297,549
+1.01(+5.77%)
Aug 28, 2007
17.64
17.69
17.34
17.42
422,271
-0.35(-1.97%)
Aug 27, 2007
17.67
17.87
17.47
17.77
293,912
+0.01(+0.05%)
Aug 24, 2007
17.50
17.83
17.48
17.76
395,872
+0.26(+1.51%)
Aug 23, 2007
17.66
17.86
17.31
17.50
510,152
-0.16(-0.92%)
Aug 22, 2007
18.37
18.44
17.59
17.66
444,681
-0.54(-2.95%)
Aug 21, 2007
18.25
18.43
17.87
18.20
221,402
-0.05(-0.28%)
Aug 20, 2007
18.49
18.50
17.95
18.25
455,124
-0.14(-0.79%)
Aug 17, 2007
18.74
18.88
18.15
18.39
582,427
+0.37(+2.03%)
Aug 16, 2007
17.47
18.57
17.47
18.03
1,080,377
+0.55(+3.17%)
Aug 15, 2007
17.55
17.97
17.47
17.47
405,493
-0.04(-0.24%)
Aug 14, 2007
17.65
17.84
17.47
17.51
639,802
-0.03(-0.19%)
Aug 13, 2007
18.78
18.97
17.11
17.55
891,710
-1.18(-6.32%)
Aug 10, 2007
18.91
20.13
17.57
18.73
1,916,472
-1.70(-8.30%)
Aug 09, 2007
20.03
21.30
19.90
20.43
2,355,053
+0.05(+0.25%)
Aug 08, 2007
18.45
21.91
18.44
20.38
2,252,506
+2.21(+12.15%)
Aug 07, 2007
18.08
18.34
17.73
18.17
788,107
+0.09(+0.52%)
Aug 06, 2007
17.24
18.20
17.05
18.08
1,269,161
+0.72(+4.12%)
Aug 03, 2007
17.59
17.87
17.34
17.36
932,775
-0.51(-2.86%)
Aug 02, 2007
17.74
18.15
17.55
17.87
832,106
-0.09(-0.52%)
Aug 01, 2007
17.74
18.67
17.51
17.97
1,240,063
-1.28(-6.64%)
Jul 31, 2007
19.80
20.03
19.19
19.24
416,874
-0.55(-2.80%)
Jul 30, 2007
19.74
19.94
19.41
19.80
398,805
+0.02(+0.09%)
Jul 27, 2007
20.03
20.45
19.64
19.78
649,305
-0.14(-0.68%)
Jul 26, 2007
20.46
20.53
19.67
19.92
698,467
-0.67(-3.27%)
Jul 25, 2007
20.50
20.76
20.41
20.59
734,018
+0.17(+0.83%)
Jul 24, 2007
20.74
20.94
20.38
20.42
564,476
-0.62(-2.96%)
Jul 23, 2007
20.64
21.48
20.46
21.04
859,679
+0.81(+4.00%)
Jul 20, 2007
20.59
20.63
20.14
20.23
400,448
-0.40(-1.94%)
Jul 19, 2007
20.75
20.80
20.57
20.63
181,744
+0.04(+0.21%)
Jul 18, 2007
20.46
20.65
20.46
20.59
261,411
+0.03(+0.17%)
Jul 17, 2007
20.45
20.71
20.45
20.56
209,434
+0.10(+0.50%)
Jul 16, 2007
20.68
20.73
20.34
20.46
389,288
-0.31(-1.48%)
Jul 13, 2007
20.64
20.86
20.45
20.76
342,017
+0.14(+0.66%)
Jul 12, 2007
20.65
20.70
20.51
20.63
281,006
+0.10(+0.50%)
Jul 11, 2007
20.71
20.78
20.45
20.52
412,650
-0.21(-1.03%)
Jul 10, 2007
21.03
21.18
20.70
20.74
276,899
-0.48(-2.25%)
Jul 09, 2007
21.14
21.31
21.14
21.21
278,542
+0.09(+0.40%)
Jul 06, 2007
21.18
21.24
21.04
21.13
219,642
+0.02(+0.08%)
Jul 05, 2007
21.31
21.37
20.99
21.11
260,121
-0.22(-1.04%)
Jul 03, 2007
21.44
21.44
21.28
21.33
149,009
-0.03(-0.12%)
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
.