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 (%)
Apr 30, 2009
1.321
1.423
1.321
1.415
86,951
+0.10(+7.79%)
Apr 29, 2009
1.176
1.389
1.159
1.313
159,921
+0.14(+12.41%)
Apr 28, 2009
1.151
1.261
1.151
1.168
55,894
+0.00(+0.00%)
Apr 27, 2009
1.244
1.253
1.151
1.168
115,190
-0.06(-4.86%)
Apr 24, 2009
1.168
1.261
1.168
1.227
196,270
+0.07(+5.88%)
Apr 23, 2009
1.253
1.253
1.159
1.159
72,121
-0.10(-8.11%)
Apr 22, 2009
1.142
1.295
1.142
1.261
111,747
+0.08(+6.48%)
Apr 21, 2009
1.176
1.219
1.151
1.185
114,039
+0.03(+2.96%)
Apr 20, 2009
1.168
1.202
1.065
1.151
173,312
-0.05(-4.26%)
Apr 17, 2009
1.202
1.210
1.185
1.202
94,886
+0.00(+0.00%)
Apr 16, 2009
1.185
1.202
1.159
1.202
82,219
+0.01(+0.71%)
Apr 15, 2009
1.176
1.193
1.142
1.193
62,467
+0.03(+2.94%)
Apr 14, 2009
1.236
1.253
1.159
1.159
102,997
-0.08(-6.21%)
Apr 13, 2009
1.202
1.236
1.117
1.236
130,915
+0.06(+5.07%)
Apr 09, 2009
1.074
1.193
1.065
1.176
154,715
+0.09(+7.81%)
Apr 08, 2009
1.023
1.091
1.023
1.091
45,715
+0.08(+7.56%)
Apr 07, 2009
1.048
1.065
1.014
1.014
148,399
-0.05(-4.80%)
Apr 06, 2009
1.031
1.099
1.014
1.065
127,433
+0.02(+1.63%)
Apr 03, 2009
1.082
1.082
1.023
1.048
102,464
-0.03(-3.15%)
Apr 02, 2009
1.099
1.151
1.014
1.082
163,373
+0.02(+1.60%)
Apr 01, 2009
0.9290
1.074
0.9290
1.065
100,893
+0.13(+13.64%)
Mar 31, 2009
1.014
1.099
0.9375
0.9375
217,431
-0.07(-6.78%)
Mar 30, 2009
1.040
1.065
1.006
1.006
187,300
-0.10(-9.23%)
Mar 26, 2009
1.006
1.108
1.006
1.108
163,540
+0.13(+13.04%)
Mar 25, 2009
1.040
1.040
0.9801
0.9801
141,170
-0.02(-1.71%)
Mar 24, 2009
0.9205
1.065
0.9120
0.9972
175,466
+0.07(+7.34%)
Mar 23, 2009
0.8779
0.9290
0.8779
0.9290
288,359
+0.09(+10.10%)
Mar 20, 2009
0.8608
0.8949
0.8352
0.8438
236,631
-0.08(-8.33%)
Mar 19, 2009
0.9034
0.9290
0.8438
0.9205
265,537
+0.03(+2.86%)
Mar 18, 2009
0.8523
0.9205
0.8523
0.8949
282,763
+0.04(+5.00%)
Mar 17, 2009
0.8182
0.9205
0.8182
0.8523
170,998
+0.03(+4.17%)
Mar 16, 2009
0.8608
0.8949
0.8097
0.8182
227,431
-0.03(-4.00%)
Mar 13, 2009
0.8523
0.8864
0.7756
0.8523
0
+0.00(+0.00%)
Mar 12, 2009
0.8012
0.8949
0.8012
0.8523
263,725
+0.04(+5.26%)
Mar 11, 2009
0.8267
0.9034
0.8097
0.8097
108,484
-0.04(-5.00%)
Mar 10, 2009
0.8012
0.8949
0.7330
0.8523
171,078
+0.07(+8.70%)
Mar 09, 2009
0.7756
0.8608
0.7756
0.7841
89,266
-0.01(-1.08%)
Mar 06, 2009
0.7671
0.8097
0.6818
0.7926
0
-0.03(-4.12%)
Mar 05, 2009
0.8182
0.8608
0.7585
0.8267
77,446
-0.02(-2.02%)
Mar 04, 2009
0.8352
0.9461
0.8267
0.8438
154,453
+0.04(+5.32%)
Mar 02, 2009
0.8608
0.8693
0.7671
0.8012
208,196
-0.08(-8.74%)
Feb 27, 2009
0.9120
0.9460
0.8608
0.8779
0
-0.04(-4.63%)
Feb 26, 2009
1.014
1.031
0.9205
0.9205
181,202
-0.09(-8.47%)
Feb 25, 2009
0.9887
1.065
0.9887
1.006
206,859
-0.11(-9.92%)
Feb 24, 2009
0.9887
1.117
0.9205
1.117
214,148
+0.21(+23.59%)
Feb 23, 2009
0.9460
1.023
0.9034
0.9034
137,384
-0.04(-4.50%)
Feb 20, 2009
0.9375
0.9801
0.9205
0.9460
192,734
-0.01(-0.89%)
Feb 19, 2009
0.9972
1.023
0.9546
0.9546
100,994
-0.03(-3.45%)
Feb 18, 2009
0.9887
1.023
0.9887
0.9887
118,030
-0.02(-1.70%)
Feb 17, 2009
1.048
1.065
1.006
1.006
124,530
-0.09(-8.53%)
Feb 13, 2009
1.091
1.168
1.091
1.099
60,901
+0.00(+0.00%)
Feb 12, 2009
1.082
1.117
1.040
1.099
41,992
-0.01(-0.77%)
Feb 11, 2009
1.142
1.176
1.091
1.108
38,540
-0.03(-2.99%)
Feb 10, 2009
1.151
1.193
1.125
1.142
110,830
-0.02(-1.47%)
Feb 09, 2009
1.151
1.253
1.117
1.159
54,382
+0.00(+0.00%)
Feb 06, 2009
1.236
1.278
1.151
1.159
231,810
-0.08(-6.21%)
Feb 05, 2009
1.151
1.244
1.151
1.236
105,840
+0.07(+5.84%)
Feb 04, 2009
1.134
1.227
1.125
1.168
87,831
+0.03(+3.01%)
Feb 03, 2009
1.108
1.168
1.082
1.134
193,871
+0.04(+3.91%)
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
.