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 31, 2013
8.003
8.054
7.773
7.909
44,423
-0.19(-2.32%)
May 30, 2013
8.131
8.165
8.020
8.097
20,347
-0.02(-0.21%)
May 29, 2013
8.250
8.361
8.097
8.114
21,145
-0.20(-2.36%)
May 28, 2013
8.063
8.523
7.977
8.310
53,401
+0.40(+5.06%)
May 24, 2013
7.858
7.960
7.645
7.909
34,957
+0.01(+0.11%)
May 23, 2013
7.850
7.943
7.620
7.901
92,328
-0.08(-0.96%)
May 22, 2013
8.071
8.310
7.884
7.977
41,145
-0.11(-1.37%)
May 21, 2013
8.208
8.208
7.892
8.088
39,555
-0.14(-1.76%)
May 20, 2013
8.071
8.310
8.037
8.233
35,539
+0.10(+1.26%)
May 17, 2013
7.960
8.182
7.858
8.131
121,988
+0.20(+2.58%)
May 16, 2013
7.884
7.986
7.867
7.926
29,317
+0.04(+0.54%)
May 15, 2013
7.952
8.020
7.816
7.884
46,984
+0.51(+6.94%)
May 13, 2013
6.963
7.372
6.963
7.372
116,257
+0.52(+7.59%)
May 10, 2013
6.793
6.921
6.711
6.852
23,958
+0.09(+1.39%)
May 09, 2013
7.492
7.492
6.588
6.759
103,700
-0.81(-10.70%)
May 08, 2013
7.381
7.568
7.381
7.568
40,290
+0.18(+2.42%)
May 07, 2013
7.219
7.441
7.172
7.389
53,108
+0.16(+2.24%)
May 06, 2013
7.040
7.287
7.040
7.227
53,534
+0.25(+3.54%)
May 03, 2013
6.938
7.066
6.801
6.980
49,112
+0.18(+2.63%)
May 02, 2013
6.597
6.878
6.597
6.801
27,064
+0.27(+4.18%)
May 01, 2013
6.682
6.759
6.512
6.529
89,720
-0.21(-3.16%)
Apr 30, 2013
6.835
6.887
6.622
6.742
31,823
-0.09(-1.25%)
Apr 29, 2013
6.776
6.895
6.699
6.827
24,228
+0.01(+0.12%)
Apr 26, 2013
6.989
7.014
6.801
6.818
32,322
-0.20(-2.79%)
Apr 25, 2013
7.108
7.108
6.938
7.014
27,472
-0.04(-0.60%)
Apr 24, 2013
6.776
7.074
6.776
7.057
212,823
+0.26(+3.76%)
Apr 23, 2013
6.691
6.827
6.605
6.801
58,092
+0.20(+2.97%)
Apr 22, 2013
6.656
6.656
6.435
6.605
42,017
-0.05(-0.77%)
Apr 19, 2013
6.537
6.742
6.537
6.656
59,558
+0.11(+1.69%)
Apr 18, 2013
6.622
6.622
6.477
6.546
67,630
-0.07(-1.03%)
Apr 17, 2013
6.554
6.656
6.367
6.614
87,094
-0.04(-0.64%)
Apr 16, 2013
6.512
6.699
6.443
6.656
48,526
+0.22(+3.44%)
Apr 15, 2013
6.733
6.776
6.350
6.435
95,281
-0.40(-5.86%)
Apr 12, 2013
6.494
6.844
6.494
6.835
45,250
+0.32(+4.84%)
Apr 11, 2013
6.435
6.537
6.426
6.520
22,014
+0.06(+0.92%)
Apr 10, 2013
6.230
6.503
6.230
6.460
59,120
+0.20(+3.27%)
Apr 09, 2013
6.426
6.456
6.239
6.256
27,086
-0.16(-2.52%)
Apr 08, 2013
6.477
6.477
6.290
6.418
33,787
-0.03(-0.40%)
Apr 05, 2013
5.881
6.520
5.881
6.443
62,911
+0.38(+6.18%)
Apr 04, 2013
6.111
6.115
6.017
6.068
108,382
-0.02(-0.28%)
Apr 03, 2013
6.247
6.281
6.051
6.085
125,423
-0.15(-2.46%)
Apr 02, 2013
6.316
6.392
6.230
6.239
157,485
-0.03(-0.54%)
Apr 01, 2013
6.341
6.392
6.264
6.273
191,043
-0.07(-1.08%)
Mar 28, 2013
6.409
6.409
6.273
6.341
85,113
-0.04(-0.67%)
Mar 27, 2013
6.409
6.426
6.324
6.384
42,291
-0.08(-1.19%)
Mar 26, 2013
6.546
6.546
6.307
6.460
64,969
-0.05(-0.79%)
Mar 25, 2013
6.213
6.512
6.179
6.512
192,321
+0.30(+4.80%)
Mar 22, 2013
6.622
6.622
6.085
6.213
201,950
-0.39(-5.94%)
Mar 21, 2013
6.801
6.801
6.563
6.605
23,088
-0.29(-4.20%)
Mar 20, 2013
6.793
6.904
6.725
6.895
44,008
+0.14(+2.15%)
Mar 19, 2013
6.605
6.776
6.605
6.750
63,092
+0.17(+2.59%)
Mar 18, 2013
6.477
6.588
6.477
6.580
58,443
+0.01(+0.13%)
Mar 15, 2013
6.537
6.571
6.418
6.571
236,236
+0.09(+1.45%)
Mar 14, 2013
6.725
6.725
6.392
6.477
78,570
-0.18(-2.69%)
Mar 13, 2013
6.622
6.673
6.605
6.656
28,411
+0.02(+0.26%)
Mar 12, 2013
6.665
6.776
6.614
6.639
42,533
-0.06(-0.89%)
Mar 11, 2013
6.699
6.801
6.591
6.699
37,488
-0.05(-0.76%)
Mar 08, 2013
6.929
6.929
6.648
6.750
65,017
-0.10(-1.49%)
Mar 07, 2013
6.878
6.895
6.733
6.852
33,697
-0.04(-0.62%)
Mar 06, 2013
6.878
6.989
6.801
6.895
29,793
+0.03(+0.50%)
Mar 05, 2013
6.631
6.878
6.631
6.861
66,459
+0.26(+4.01%)
Mar 04, 2013
6.469
6.605
6.467
6.597
28,308
+0.12(+1.84%)
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
.