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 (%)
May 29, 2009
1.619
1.645
1.338
1.355
635,799
-0.26(-15.87%)
May 28, 2009
1.636
1.696
1.534
1.611
318,497
+0.03(+1.61%)
May 27, 2009
1.611
1.756
1.577
1.585
243,381
-0.05(-3.13%)
May 26, 2009
1.577
1.705
1.577
1.636
139,303
+0.05(+3.23%)
May 22, 2009
1.628
1.671
1.577
1.585
55,569
-0.03(-1.59%)
May 21, 2009
1.705
1.730
1.577
1.611
170,917
-0.12(-6.90%)
May 20, 2009
1.713
1.858
1.696
1.730
121,983
+0.08(+4.64%)
May 19, 2009
1.679
1.747
1.628
1.653
107,575
+0.02(+1.04%)
May 18, 2009
1.517
1.705
1.517
1.636
425,337
+0.14(+9.09%)
May 15, 2009
1.824
1.841
1.500
1.500
139,709
-0.33(-18.14%)
May 14, 2009
1.730
1.960
1.568
1.832
330,303
+0.11(+6.44%)
May 13, 2009
2.216
2.276
1.722
1.722
239,920
-0.49(-22.31%)
May 12, 2009
2.421
2.472
2.165
2.216
328,989
-0.17(-7.14%)
May 11, 2009
2.233
2.489
2.233
2.386
280,830
+0.10(+4.48%)
May 08, 2009
2.497
2.557
2.088
2.284
273,539
-0.26(-10.07%)
May 07, 2009
2.455
2.685
2.190
2.540
479,206
+0.11(+4.56%)
May 06, 2009
2.037
2.429
2.003
2.429
463,603
+0.39(+19.25%)
May 05, 2009
1.747
2.046
1.730
2.037
441,473
+0.25(+13.81%)
May 04, 2009
1.543
1.790
1.500
1.790
287,591
+0.27(+17.98%)
May 01, 2009
1.406
1.534
1.406
1.517
161,552
+0.10(+7.23%)
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%)
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
.