Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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, 2012
4.159
4.261
4.091
4.202
257,162
+0.04(+1.02%)
May 30, 2012
4.185
4.202
4.125
4.159
69,073
-0.09(-2.01%)
May 29, 2012
4.279
4.279
4.142
4.244
78,093
+0.03(+0.61%)
May 25, 2012
4.270
4.296
4.108
4.219
68,761
-0.04(-1.00%)
May 24, 2012
4.261
4.261
4.100
4.261
85,717
+0.01(+0.20%)
May 23, 2012
4.108
4.257
4.091
4.253
64,259
+0.07(+1.63%)
May 22, 2012
4.253
4.261
4.134
4.185
135,149
-0.08(-1.80%)
May 21, 2012
4.287
4.287
4.227
4.261
181,182
+0.01(+0.20%)
May 18, 2012
4.287
4.338
4.227
4.253
162,882
-0.03(-0.80%)
May 17, 2012
4.304
4.389
4.244
4.287
179,409
+0.01(+0.20%)
May 16, 2012
4.355
4.398
4.249
4.279
130,662
-0.04(-0.99%)
May 15, 2012
4.364
4.381
4.219
4.321
259,030
-0.03(-0.78%)
May 14, 2012
4.475
4.475
4.287
4.355
106,524
-0.21(-4.66%)
May 11, 2012
4.440
4.594
4.440
4.568
97,458
+0.09(+1.90%)
May 10, 2012
4.654
4.722
4.432
4.483
130,203
-0.09(-2.05%)
May 09, 2012
4.543
4.619
4.492
4.577
103,528
-0.07(-1.47%)
May 08, 2012
4.671
4.747
4.560
4.645
120,844
-0.05(-1.09%)
May 07, 2012
4.833
4.858
4.669
4.696
161,425
-0.18(-3.67%)
May 04, 2012
4.901
4.960
4.696
4.875
233,456
-0.08(-1.55%)
May 03, 2012
5.190
5.242
4.943
4.952
122,547
-0.25(-4.75%)
May 02, 2012
5.216
5.369
5.122
5.199
127,096
-0.09(-1.61%)
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
.