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, 2011
4.764
4.926
4.466
4.475
216,644
-0.54(-10.71%)
Sep 29, 2011
4.722
5.011
4.654
5.011
209,832
+0.45(+9.91%)
Sep 28, 2011
4.713
4.790
4.534
4.560
141,773
-0.15(-3.25%)
Sep 27, 2011
4.449
4.747
4.381
4.713
181,010
+0.38(+8.86%)
Sep 26, 2011
4.475
4.534
4.142
4.330
146,922
-0.06(-1.36%)
Sep 23, 2011
4.423
4.636
4.338
4.389
184,710
-0.04(-0.96%)
Sep 22, 2011
4.142
4.509
4.142
4.432
210,856
+0.09(+1.96%)
Sep 21, 2011
4.526
4.619
4.304
4.347
188,540
-0.17(-3.77%)
Sep 20, 2011
4.568
4.739
4.475
4.517
217,102
-0.01(-0.19%)
Sep 19, 2011
4.534
4.671
4.440
4.526
182,946
-0.16(-3.45%)
Sep 16, 2011
4.884
4.892
4.475
4.688
351,162
-0.17(-3.51%)
Sep 15, 2011
4.551
4.875
4.423
4.858
335,449
+0.38(+8.37%)
Sep 14, 2011
4.415
4.560
4.313
4.483
298,653
+0.14(+3.14%)
Sep 13, 2011
4.287
4.389
4.176
4.347
360,615
+0.09(+2.20%)
Sep 12, 2011
4.227
4.321
4.100
4.253
259,623
-0.06(-1.38%)
Sep 09, 2011
4.432
4.466
4.261
4.313
293,439
-0.15(-3.44%)
Sep 08, 2011
4.568
4.619
4.415
4.466
263,719
-0.14(-2.96%)
Sep 07, 2011
4.560
4.636
4.517
4.602
239,554
+0.17(+3.85%)
Sep 06, 2011
4.611
4.679
4.372
4.432
218,241
-0.43(-8.93%)
Sep 02, 2011
4.858
4.960
4.696
4.867
266,758
-0.16(-3.22%)
Sep 01, 2011
5.216
5.540
4.960
5.029
169,042
-0.18(-3.44%)
Aug 31, 2011
5.463
5.540
5.097
5.208
168,031
-0.20(-3.63%)
Aug 30, 2011
5.361
5.480
5.139
5.404
161,011
+0.00(+0.00%)
Aug 29, 2011
4.909
5.429
4.875
5.404
136,214
+0.57(+11.82%)
Aug 26, 2011
4.628
4.875
4.517
4.833
146,638
+0.16(+3.47%)
Aug 25, 2011
4.926
4.926
4.619
4.671
132,828
-0.20(-4.03%)
Aug 24, 2011
4.841
4.969
4.636
4.867
119,466
+0.03(+0.53%)
Aug 23, 2011
4.611
4.858
4.517
4.841
177,033
+0.28(+6.17%)
Aug 22, 2011
4.585
4.756
4.475
4.560
162,162
+0.14(+3.28%)
Aug 19, 2011
4.713
4.969
4.185
4.415
468,346
-0.41(-8.48%)
Aug 18, 2011
5.071
5.105
4.756
4.824
230,193
-0.49(-9.15%)
Aug 17, 2011
5.020
5.352
5.020
5.310
236,211
+0.32(+6.50%)
Aug 16, 2011
4.994
5.105
4.764
4.986
209,409
-0.13(-2.50%)
Aug 15, 2011
5.429
5.617
4.705
5.114
393,839
-0.26(-4.76%)
Aug 12, 2011
6.026
6.026
5.284
5.369
163,126
-0.60(-10.00%)
Aug 11, 2011
5.438
6.026
5.199
5.966
263,128
+0.55(+10.24%)
Aug 10, 2011
5.702
5.932
5.369
5.412
351,618
-0.56(-9.42%)
Aug 09, 2011
5.736
6.060
4.884
5.975
575,939
+0.63(+11.80%)
Aug 08, 2011
5.736
6.102
5.225
5.344
257,829
-0.66(-10.94%)
Aug 05, 2011
6.316
6.392
5.625
6.000
205,428
-0.19(-3.03%)
Aug 04, 2011
6.384
6.520
6.171
6.188
210,384
-0.34(-5.22%)
Aug 03, 2011
6.350
6.546
6.162
6.529
148,470
+0.20(+3.23%)
Aug 02, 2011
6.656
6.895
6.298
6.324
176,137
-0.38(-5.72%)
Aug 01, 2011
6.895
6.955
6.571
6.708
198,073
-0.06(-0.88%)
Jul 29, 2011
6.793
6.980
6.665
6.767
142,341
-0.14(-2.10%)
Jul 28, 2011
6.614
6.921
6.537
6.912
141,610
+0.31(+4.65%)
Jul 27, 2011
6.904
6.980
6.520
6.605
191,326
-0.36(-5.14%)
Jul 26, 2011
7.142
7.219
6.929
6.963
179,454
-0.18(-2.51%)
Jul 25, 2011
7.304
7.313
7.014
7.142
123,247
-0.27(-3.68%)
Jul 22, 2011
7.398
7.449
7.389
7.415
61,972
+0.14(+1.87%)
Jul 21, 2011
7.134
7.287
7.074
7.279
143,919
+0.18(+2.52%)
Jul 20, 2011
7.321
7.321
7.014
7.100
107,295
-0.22(-3.03%)
Jul 19, 2011
6.912
7.338
6.912
7.321
122,130
+0.48(+6.97%)
Jul 18, 2011
6.972
6.972
6.639
6.844
246,273
-0.19(-2.67%)
Jul 15, 2011
7.185
7.245
6.844
7.031
349,572
-0.15(-2.14%)
Jul 14, 2011
7.347
7.389
7.083
7.185
162,151
-0.15(-2.09%)
Jul 13, 2011
7.364
7.577
7.245
7.338
96,006
+0.03(+0.35%)
Jul 12, 2011
7.313
7.492
7.227
7.313
149,912
-0.03(-0.46%)
Jul 11, 2011
7.449
7.534
7.193
7.347
151,833
-0.26(-3.47%)
Jul 08, 2011
7.654
7.756
7.492
7.611
91,071
-0.20(-2.51%)
Jul 07, 2011
7.458
7.897
7.458
7.807
232,177
+0.44(+6.02%)
Jul 06, 2011
7.449
7.449
7.134
7.364
106,223
-0.09(-1.26%)
Jul 05, 2011
7.841
7.841
7.262
7.458
165,672
-0.40(-5.10%)
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
.