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 (%)
Aug 31, 2010
4.713
5.020
4.577
4.739
12,085
+0.18(+3.93%)
Aug 30, 2010
4.543
4.722
4.415
4.560
449,520
+0.05(+1.13%)
Aug 27, 2010
4.509
4.517
4.261
4.509
302,459
+0.16(+3.73%)
Aug 26, 2010
4.449
4.550
4.236
4.347
603,541
-0.07(-1.54%)
Aug 25, 2010
4.381
4.475
4.313
4.415
603
+0.01(+0.19%)
Aug 24, 2010
4.585
4.628
4.304
4.406
2,449
-0.32(-6.85%)
Aug 23, 2010
5.063
5.267
4.705
4.730
700,061
-0.28(-5.61%)
Aug 20, 2010
5.369
5.369
4.892
5.011
938,201
-0.42(-7.69%)
Aug 19, 2010
5.625
5.651
5.301
5.429
911
-0.25(-4.35%)
Aug 18, 2010
5.787
5.830
5.557
5.676
9,361
-0.10(-1.77%)
Aug 17, 2010
5.608
5.847
5.540
5.779
1,453
+0.26(+4.63%)
Aug 16, 2010
5.540
5.659
5.386
5.523
385,205
-0.20(-3.57%)
Aug 13, 2010
5.727
5.855
5.659
5.727
117,469
-0.09(-1.61%)
Aug 12, 2010
5.847
5.932
5.668
5.821
340,769
-0.19(-3.12%)
Aug 11, 2010
6.443
6.443
5.992
6.009
221,873
-0.52(-7.96%)
Aug 10, 2010
6.810
6.852
6.401
6.529
1,125
-0.38(-5.55%)
Aug 09, 2010
7.083
7.108
6.887
6.912
94,820
-0.07(-0.98%)
Aug 06, 2010
6.980
6.989
6.784
6.980
139,936
+0.02(+0.24%)
Aug 05, 2010
7.151
7.217
6.895
6.963
198,423
-0.29(-4.00%)
Aug 04, 2010
7.236
7.441
7.142
7.253
287,780
+0.03(+0.47%)
Aug 03, 2010
7.389
7.492
7.202
7.219
142,159
-0.19(-2.53%)
Aug 02, 2010
7.330
7.449
7.168
7.406
180,046
+0.26(+3.70%)
Jul 30, 2010
7.142
7.364
7.048
7.142
176,955
-0.20(-2.78%)
Jul 29, 2010
7.398
7.526
7.159
7.347
225,397
-0.01(-0.12%)
Jul 28, 2010
7.355
7.747
7.262
7.355
977
-0.39(-5.06%)
Jul 27, 2010
7.756
7.977
7.620
7.747
345,578
+0.09(+1.11%)
Jul 26, 2010
7.355
7.679
7.330
7.662
403,455
+0.36(+4.90%)
Jul 23, 2010
6.861
7.330
6.810
7.304
257,353
+0.43(+6.20%)
Jul 22, 2010
6.818
6.938
6.708
6.878
189,571
+0.14(+2.15%)
Jul 21, 2010
6.938
7.040
6.682
6.733
237,805
-0.18(-2.59%)
Jul 20, 2010
6.972
7.031
6.716
6.912
439,384
-0.14(-1.93%)
Jul 19, 2010
7.057
7.066
6.904
7.048
230,712
+0.08(+1.10%)
Jul 16, 2010
6.972
7.423
6.946
6.972
296,522
-0.50(-6.73%)
Jul 15, 2010
7.833
7.858
7.364
7.475
231,067
-0.37(-4.67%)
Jul 14, 2010
7.969
7.995
7.781
7.841
91,203
-0.15(-1.92%)
Jul 13, 2010
7.995
8.012
7.713
7.995
2,390
+0.20(+2.51%)
Jul 12, 2010
7.688
7.858
7.560
7.798
149,064
+0.07(+0.88%)
Jul 09, 2010
7.730
7.739
7.509
7.730
113,622
+0.20(+2.60%)
Jul 08, 2010
7.534
7.543
7.313
7.534
726
+0.26(+3.63%)
Jul 07, 2010
7.253
7.287
7.100
7.270
397,936
+0.07(+0.95%)
Jul 06, 2010
7.202
7.628
7.125
7.202
1,222
-0.14(-1.97%)
Jul 02, 2010
7.347
7.551
7.066
7.347
237,525
-0.15(-2.05%)
Jul 01, 2010
7.543
7.713
7.253
7.500
567,907
-0.02(-0.23%)
Jun 30, 2010
7.517
8.088
7.466
7.517
3,208
-0.45(-5.67%)
Jun 29, 2010
8.489
8.497
7.867
7.969
689,558
-0.83(-9.40%)
Jun 25, 2010
8.796
9.111
8.480
8.796
3,119,734
+0.01(+0.10%)
Jun 24, 2010
8.506
8.821
8.361
8.787
631,436
+0.24(+2.79%)
Jun 23, 2010
8.412
8.693
8.242
8.549
354,877
+0.14(+1.72%)
Jun 22, 2010
8.591
8.838
8.301
8.404
277,448
-0.24(-2.76%)
Jun 21, 2010
9.000
9.094
8.617
8.642
220,406
-0.34(-3.80%)
Jun 18, 2010
8.983
9.316
8.941
8.983
302,768
-0.20(-2.14%)
Jun 17, 2010
9.256
9.264
8.840
9.179
411,731
-0.10(-1.10%)
Jun 16, 2010
9.273
9.341
9.060
9.281
241,955
+0.00(+0.00%)
Jun 15, 2010
8.583
9.290
8.472
9.281
453,608
+0.66(+7.61%)
Jun 14, 2010
8.796
8.864
8.463
8.625
453,692
-0.10(-1.17%)
Jun 11, 2010
8.821
9.111
8.523
8.727
488,842
-0.25(-2.75%)
Jun 10, 2010
9.111
9.401
8.906
8.975
215,130
-0.07(-0.75%)
Jun 09, 2010
8.762
9.273
8.762
9.043
263,121
+0.30(+3.41%)
Jun 08, 2010
9.188
9.188
8.600
8.745
360,507
-0.38(-4.20%)
Jun 07, 2010
10.19
10.19
9.103
9.128
284,983
-0.97(-9.62%)
Jun 04, 2010
10.10
10.64
10.07
10.10
233,208
-0.64(-5.95%)
Jun 03, 2010
10.59
10.78
10.56
10.74
379,855
+0.14(+1.36%)
Jun 02, 2010
10.48
10.66
10.36
10.59
913,575
+0.18(+1.72%)
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
.