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 30, 2008
4.654
4.654
4.168
4.279
1,140,381
-0.35(-7.55%)
Sep 29, 2008
4.628
4.662
4.270
4.628
1,176,721
+0.03(+0.56%)
Sep 26, 2008
4.551
4.602
4.321
4.602
0
-0.06(-1.28%)
Sep 25, 2008
4.611
4.815
4.611
4.662
604,398
+0.09(+1.86%)
Sep 24, 2008
4.577
4.807
4.475
4.577
389,738
+0.01(+0.19%)
Sep 23, 2008
4.815
5.208
4.517
4.568
654,609
-0.33(-6.78%)
Sep 22, 2008
5.463
5.497
4.807
4.901
448,537
-0.55(-10.16%)
Sep 19, 2008
6.205
9.793
5.438
5.455
0
-0.17(-3.03%)
Sep 18, 2008
4.338
6.102
4.338
5.625
1,582,681
+1.29(+29.67%)
Sep 17, 2008
4.423
4.457
4.168
4.338
392,199
-0.14(-3.23%)
Sep 16, 2008
4.517
4.517
4.261
4.483
576,483
+0.02(+0.38%)
Sep 15, 2008
4.867
4.867
4.364
4.466
407,759
-0.43(-8.87%)
Sep 12, 2008
4.807
4.901
4.688
4.901
281,194
+0.06(+1.23%)
Sep 11, 2008
4.722
4.858
4.628
4.841
406,129
+0.12(+2.53%)
Sep 10, 2008
4.892
4.892
4.705
4.722
584,130
-0.14(-2.98%)
Sep 09, 2008
5.046
5.233
4.867
4.867
615,109
-0.14(-2.89%)
Sep 08, 2008
5.071
5.190
4.833
5.011
613,556
+0.26(+5.57%)
Sep 05, 2008
5.020
5.020
4.645
4.747
0
-0.35(-6.86%)
Sep 04, 2008
5.335
5.352
4.909
5.097
543,814
-0.32(-5.83%)
Sep 03, 2008
5.199
5.412
5.011
5.412
458,212
+0.21(+4.10%)
Sep 02, 2008
5.318
5.472
4.952
5.199
486,090
-0.01(-0.16%)
Aug 29, 2008
5.267
5.318
5.088
5.208
251,960
-0.09(-1.61%)
Aug 28, 2008
5.182
5.472
5.173
5.293
306,278
+0.09(+1.64%)
Aug 27, 2008
4.858
5.335
4.858
5.208
416,500
+0.18(+3.56%)
Aug 26, 2008
4.960
5.182
4.850
5.029
509,179
+0.07(+1.37%)
Aug 25, 2008
5.156
5.259
4.926
4.960
317,014
-0.28(-5.37%)
Aug 22, 2008
5.122
5.318
5.105
5.242
276,195
+0.17(+3.36%)
Aug 21, 2008
4.969
5.139
4.756
5.071
335,636
+0.00(+0.00%)
Aug 20, 2008
5.080
5.225
4.850
5.071
280,815
+0.04(+0.85%)
Aug 19, 2008
5.446
5.548
4.986
5.029
434,427
-0.50(-9.09%)
Aug 18, 2008
5.787
5.813
5.455
5.531
480,433
-0.25(-4.28%)
Aug 15, 2008
5.864
6.077
5.719
5.779
0
-0.08(-1.31%)
Aug 14, 2008
5.642
5.949
5.565
5.855
443,354
+0.25(+4.41%)
Aug 13, 2008
5.821
5.949
5.318
5.608
657,500
-0.20(-3.38%)
Aug 12, 2008
6.128
6.196
5.583
5.804
911,571
-0.41(-6.58%)
Aug 11, 2008
5.753
6.418
5.744
6.213
645,621
+0.46(+8.00%)
Aug 08, 2008
5.421
5.830
5.421
5.753
410,024
+0.38(+6.97%)
Aug 07, 2008
5.813
5.838
5.344
5.378
465,466
-0.50(-8.55%)
Aug 06, 2008
5.804
5.906
5.531
5.881
339,556
+0.08(+1.32%)
Aug 05, 2008
5.421
5.923
5.421
5.804
700,725
+0.38(+6.91%)
Aug 04, 2008
5.727
5.796
5.156
5.429
837,185
+0.06(+1.11%)
Aug 01, 2008
5.139
5.489
5.139
5.369
841,646
+0.14(+2.77%)
Jul 31, 2008
5.054
5.404
5.054
5.225
380,753
-0.03(-0.49%)
Jul 30, 2008
5.301
5.438
4.994
5.250
450,199
+0.12(+2.33%)
Jul 29, 2008
5.131
5.318
4.926
5.131
574,586
+0.25(+5.06%)
Jul 28, 2008
5.097
5.421
4.781
4.884
427,631
-0.29(-5.60%)
Jul 25, 2008
5.284
5.344
5.003
5.173
516,221
+0.04(+0.83%)
Jul 24, 2008
5.625
5.736
5.097
5.131
658,935
-0.48(-8.51%)
Jul 23, 2008
5.293
5.668
5.173
5.608
1,102,650
+0.40(+7.69%)
Jul 22, 2008
4.730
5.233
4.654
5.208
777,769
+0.50(+10.69%)
Jul 21, 2008
4.534
5.318
4.398
4.705
935,428
+0.26(+5.95%)
Jul 18, 2008
4.219
4.764
4.219
4.440
708,639
-0.25(-5.27%)
Jul 17, 2008
4.117
4.781
4.040
4.688
1,135,490
+0.65(+16.03%)
Jul 16, 2008
4.261
4.492
4.023
4.040
1,067,928
-0.15(-3.66%)
Jul 15, 2008
4.236
4.381
4.168
4.193
803,028
-0.09(-1.99%)
Jul 14, 2008
4.500
4.551
4.261
4.279
638,443
-0.14(-3.09%)
Jul 11, 2008
4.321
4.475
4.176
4.415
998,094
+0.10(+2.37%)
Jul 10, 2008
5.242
5.404
4.159
4.313
1,695,876
-1.41(-24.70%)
Jul 09, 2008
5.702
5.864
5.600
5.727
971,142
+0.05(+0.90%)
Jul 08, 2008
5.225
5.702
5.182
5.676
835,399
+0.46(+8.82%)
Jul 07, 2008
5.523
5.583
5.063
5.216
815,580
-0.27(-4.97%)
Jul 04, 2008
5.480
5.651
5.438
5.489
456,644
+0.00(+0.00%)
Jul 03, 2008
5.480
5.651
5.438
5.489
456,644
+0.03(+0.62%)
Jul 02, 2008
5.668
5.855
5.412
5.455
638,384
-0.26(-4.62%)
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
.