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, 2012
5.898
6.034
5.847
5.847
36,442
-0.10(-1.72%)
Sep 27, 2012
5.966
5.966
5.889
5.949
70,226
+0.00(+0.00%)
Sep 26, 2012
5.923
6.043
5.872
5.949
64,233
+0.00(+0.00%)
Sep 25, 2012
6.051
6.171
5.915
5.949
101,415
-0.09(-1.55%)
Sep 24, 2012
6.128
6.281
6.000
6.043
92,557
-0.10(-1.66%)
Sep 21, 2012
5.906
6.222
5.787
6.145
218,921
+0.38(+6.50%)
Sep 20, 2012
5.787
5.838
5.702
5.770
45,706
-0.06(-1.02%)
Sep 19, 2012
6.128
6.128
5.702
5.830
70,942
-0.29(-4.74%)
Sep 18, 2012
6.154
6.222
6.068
6.119
47,220
-0.03(-0.55%)
Sep 17, 2012
6.094
6.162
6.060
6.154
48,484
+0.03(+0.42%)
Sep 14, 2012
6.162
6.213
6.009
6.128
81,807
+0.03(+0.56%)
Sep 13, 2012
5.719
6.213
5.695
6.094
105,483
+0.41(+7.20%)
Sep 12, 2012
5.634
5.693
5.531
5.685
29,637
+0.05(+0.91%)
Sep 11, 2012
5.651
5.668
5.531
5.634
40,849
-0.03(-0.60%)
Sep 10, 2012
5.514
5.753
5.514
5.668
61,878
+0.17(+3.10%)
Sep 07, 2012
5.557
5.557
5.352
5.497
142,887
+0.00(+0.00%)
Sep 06, 2012
5.310
5.514
5.259
5.497
87,954
+0.26(+4.88%)
Sep 05, 2012
5.327
5.369
5.195
5.242
76,169
-0.04(-0.81%)
Sep 04, 2012
5.378
5.438
5.165
5.284
62,108
-0.11(-2.05%)
Aug 31, 2012
5.429
5.472
5.284
5.395
75,289
+0.05(+0.96%)
Aug 30, 2012
5.293
5.404
5.250
5.344
143,213
-0.02(-0.32%)
Aug 29, 2012
5.301
5.429
5.301
5.361
93,132
+0.16(+3.11%)
Aug 27, 2012
5.250
5.293
5.165
5.199
37,160
-0.03(-0.65%)
Aug 24, 2012
5.250
5.361
5.225
5.233
40,190
-0.06(-1.13%)
Aug 23, 2012
5.514
5.565
5.276
5.293
47,932
-0.25(-4.46%)
Aug 22, 2012
5.702
5.702
5.489
5.540
41,080
-0.14(-2.55%)
Aug 21, 2012
5.608
5.796
5.497
5.685
63,182
+0.09(+1.68%)
Aug 20, 2012
5.497
5.608
5.369
5.591
39,189
+0.08(+1.39%)
Aug 17, 2012
5.455
5.523
5.301
5.514
47,099
+0.04(+0.78%)
Aug 16, 2012
5.361
5.514
5.242
5.472
55,852
+0.13(+2.39%)
Aug 15, 2012
5.114
5.361
5.105
5.344
76,221
+0.20(+3.81%)
Aug 14, 2012
5.438
5.540
5.122
5.148
54,268
-0.22(-4.13%)
Aug 13, 2012
5.139
5.404
5.139
5.369
60,364
+0.24(+4.65%)
Aug 10, 2012
5.063
5.173
5.046
5.131
82,920
+0.04(+0.84%)
Aug 09, 2012
5.182
5.395
5.046
5.088
50,974
-0.12(-2.29%)
Aug 08, 2012
5.259
5.344
5.199
5.208
34,138
-0.10(-1.93%)
Aug 07, 2012
5.250
5.369
5.165
5.310
56,001
+0.10(+1.96%)
Aug 06, 2012
5.131
5.267
5.122
5.208
91,800
+0.09(+1.83%)
Aug 03, 2012
4.773
5.139
4.773
5.114
114,321
+0.44(+9.49%)
Aug 02, 2012
4.560
4.688
4.560
4.671
132,699
+0.09(+1.86%)
Aug 01, 2012
4.688
4.722
4.585
4.585
106,980
-0.05(-1.10%)
Jul 31, 2012
4.628
4.688
4.577
4.636
134,921
+0.02(+0.37%)
Jul 30, 2012
4.688
4.713
4.560
4.619
68,185
-0.05(-1.09%)
Jul 27, 2012
4.696
4.730
4.500
4.671
131,697
-0.01(-0.18%)
Jul 26, 2012
4.943
5.011
4.611
4.679
92,185
-0.17(-3.51%)
Jul 25, 2012
5.088
5.148
4.815
4.850
81,941
-0.19(-3.72%)
Jul 24, 2012
5.335
5.446
4.994
5.037
82,408
-0.26(-4.83%)
Jul 23, 2012
5.190
5.395
5.190
5.293
49,291
-0.05(-0.96%)
Jul 20, 2012
5.267
5.489
5.267
5.344
96,847
+0.03(+0.64%)
Jul 19, 2012
5.506
5.531
5.310
5.310
92,917
-0.17(-3.11%)
Jul 18, 2012
5.344
5.531
5.318
5.480
69,600
+0.14(+2.72%)
Jul 17, 2012
5.429
5.429
5.318
5.335
39,675
-0.03(-0.63%)
Jul 16, 2012
5.378
5.412
5.310
5.369
28,180
-0.02(-0.32%)
Jul 13, 2012
5.242
5.463
5.242
5.386
107,332
+0.15(+2.93%)
Jul 12, 2012
5.301
5.301
5.122
5.233
65,850
-0.10(-1.92%)
Jul 11, 2012
5.318
5.489
5.301
5.335
81,216
+0.03(+0.48%)
Jul 10, 2012
5.369
5.446
5.208
5.310
59,094
+0.00(+0.00%)
Jul 09, 2012
5.276
5.369
5.131
5.310
55,104
-0.04(-0.80%)
Jul 06, 2012
5.318
5.438
5.310
5.352
47,194
-0.03(-0.63%)
Jul 05, 2012
5.378
5.497
5.276
5.386
59,999
+0.00(+0.00%)
Jul 03, 2012
5.267
5.600
5.259
5.386
136,524
+0.10(+1.94%)
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
.