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 29, 2011
8.941
9.043
8.838
9.026
78,923
+0.13(+1.44%)
Apr 28, 2011
8.693
8.924
8.651
8.898
136,207
+0.15(+1.75%)
Apr 27, 2011
8.642
8.821
8.625
8.745
72,594
+0.09(+0.98%)
Apr 26, 2011
8.523
8.762
8.446
8.659
136,627
+0.12(+1.40%)
Apr 25, 2011
8.523
8.591
8.395
8.540
62,574
-0.09(-0.99%)
Apr 21, 2011
8.625
8.685
8.446
8.625
133,856
+0.09(+1.00%)
Apr 20, 2011
8.753
8.847
8.497
8.540
130,986
-0.02(-0.20%)
Apr 19, 2011
8.634
8.736
8.497
8.557
173,675
-0.02(-0.20%)
Apr 18, 2011
8.693
8.847
8.480
8.574
185,827
-0.20(-2.24%)
Apr 15, 2011
8.872
8.919
8.685
8.770
140,808
-0.13(-1.44%)
Apr 14, 2011
8.745
9.043
8.745
8.898
228,764
+0.04(+0.48%)
Apr 13, 2011
8.881
8.881
8.659
8.855
106,817
+0.07(+0.78%)
Apr 12, 2011
8.779
8.949
8.736
8.787
117,543
-0.06(-0.67%)
Apr 11, 2011
9.384
9.384
8.779
8.847
144,733
-0.53(-5.64%)
Apr 08, 2011
9.674
9.733
9.213
9.375
139,124
-0.21(-2.22%)
Apr 07, 2011
9.946
9.972
9.571
9.588
93,188
-0.32(-3.27%)
Apr 06, 2011
9.870
9.980
9.708
9.912
80,104
+0.10(+1.04%)
Apr 05, 2011
9.674
10.20
9.605
9.810
134,674
+0.11(+1.14%)
Apr 04, 2011
9.639
9.793
9.512
9.699
94,341
+0.13(+1.34%)
Apr 01, 2011
9.486
9.938
9.486
9.571
170,870
+0.18(+1.91%)
Mar 31, 2011
9.154
9.392
8.949
9.392
220,410
+0.24(+2.61%)
Mar 30, 2011
9.154
9.154
9.154
9.154
128,937
+0.26(+2.97%)
Mar 29, 2011
8.872
8.941
8.762
8.889
82,223
+0.01(+0.10%)
Mar 28, 2011
8.966
9.043
8.813
8.881
90,718
+0.03(+0.29%)
Mar 25, 2011
8.719
8.992
8.642
8.855
112,604
+0.23(+2.67%)
Mar 24, 2011
8.659
8.719
8.557
8.625
151,421
+0.08(+0.90%)
Mar 23, 2011
8.608
8.625
8.523
8.549
116,017
-0.06(-0.69%)
Mar 22, 2011
8.676
8.710
8.531
8.608
140,172
-0.01(-0.10%)
Mar 21, 2011
8.762
8.779
8.557
8.617
169,623
+0.19(+2.22%)
Mar 18, 2011
8.872
8.889
8.352
8.429
419,047
-0.26(-2.94%)
Mar 17, 2011
8.830
8.966
8.651
8.685
137,351
+0.08(+0.89%)
Mar 16, 2011
8.864
8.881
8.395
8.608
285,157
-0.24(-2.70%)
Mar 15, 2011
8.830
9.103
8.727
8.847
267,365
-0.26(-2.81%)
Mar 14, 2011
8.906
9.162
8.906
9.103
219,914
-0.03(-0.28%)
Mar 11, 2011
9.137
9.145
8.821
9.128
199,327
-0.10(-1.11%)
Mar 10, 2011
9.341
9.409
9.017
9.230
220,428
-0.30(-3.13%)
Mar 09, 2011
9.665
9.720
9.384
9.529
158,432
-0.16(-1.67%)
Mar 08, 2011
9.708
9.801
9.384
9.691
193,769
+0.01(+0.09%)
Mar 07, 2011
10.12
10.17
9.563
9.682
163,175
-0.43(-4.30%)
Mar 04, 2011
10.25
10.30
9.929
10.12
117,663
-0.16(-1.58%)
Mar 03, 2011
10.21
10.33
10.13
10.28
137,962
+0.24(+2.38%)
Mar 02, 2011
10.14
10.29
9.810
10.04
158,280
-0.09(-0.84%)
Mar 01, 2011
11.24
11.24
10.06
10.13
251,550
-1.02(-9.17%)
Feb 28, 2011
11.40
11.62
11.03
11.15
237,734
-0.10(-0.91%)
Feb 25, 2011
10.93
11.28
10.84
11.25
177,709
+0.37(+3.37%)
Feb 24, 2011
10.44
11.05
10.41
10.88
378,083
+0.47(+4.50%)
Feb 23, 2011
10.32
10.56
10.18
10.41
243,230
+0.02(+0.16%)
Feb 22, 2011
10.34
10.54
10.16
10.40
227,353
-0.15(-1.45%)
Feb 18, 2011
10.36
10.61
10.21
10.55
160,413
+0.23(+2.23%)
Feb 17, 2011
10.28
10.41
10.15
10.32
146,272
+0.03(+0.25%)
Feb 16, 2011
10.27
10.47
10.22
10.30
126,335
+0.09(+0.92%)
Feb 15, 2011
10.46
10.81
10.09
10.20
198,324
-0.38(-3.55%)
Feb 14, 2011
10.61
10.70
10.48
10.58
179,037
-0.08(-0.72%)
Feb 11, 2011
10.53
10.68
10.41
10.65
562,017
+0.07(+0.64%)
Feb 10, 2011
8.941
10.81
8.941
10.59
795,918
+1.52(+16.73%)
Feb 09, 2011
9.239
9.469
8.276
9.068
455,186
-0.31(-3.27%)
Feb 08, 2011
9.043
9.469
9.034
9.375
302,465
+0.34(+3.77%)
Feb 07, 2011
8.855
9.094
8.813
9.034
89,067
+0.21(+2.42%)
Feb 04, 2011
9.154
9.154
8.710
8.821
96,763
-0.33(-3.63%)
Feb 03, 2011
9.128
9.512
8.949
9.154
112,038
+0.02(+0.19%)
Feb 02, 2011
9.162
9.435
9.043
9.137
85,368
-0.04(-0.46%)
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
.