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, 2015
9.818
9.853
9.452
9.699
60,254
-0.16(-1.64%)
May 28, 2015
9.946
9.946
9.733
9.861
32,052
-0.09(-0.86%)
May 27, 2015
9.631
10.01
9.631
9.946
51,949
+0.30(+3.09%)
May 26, 2015
9.674
9.733
9.375
9.648
45,037
-0.01(-0.09%)
May 22, 2015
9.776
9.656
9.656
9.656
32,383
-0.10(-1.05%)
May 21, 2015
9.801
9.938
9.742
9.759
17,598
-0.09(-0.95%)
May 20, 2015
9.759
9.895
9.759
9.853
27,509
+0.14(+1.49%)
May 19, 2015
9.904
9.904
9.674
9.708
59,633
-0.27(-2.73%)
May 18, 2015
9.759
10.01
9.699
9.980
28,959
+0.25(+2.54%)
May 15, 2015
9.810
9.810
9.576
9.733
64,470
-0.09(-0.87%)
May 14, 2015
9.887
9.997
9.622
9.818
72,051
-0.02(-0.17%)
May 13, 2015
9.691
9.887
9.691
9.835
37,957
+0.02(+0.17%)
May 12, 2015
9.912
9.912
9.452
9.818
59,323
-0.10(-1.03%)
May 11, 2015
10.09
10.18
9.895
9.921
45,060
-0.15(-1.52%)
May 08, 2015
10.18
10.18
9.997
10.07
46,158
+0.03(+0.25%)
May 07, 2015
10.03
10.18
9.980
10.05
61,098
-0.07(-0.67%)
May 06, 2015
10.25
10.28
9.946
10.12
62,026
-0.20(-1.90%)
May 05, 2015
10.31
10.37
9.930
10.31
91,270
-0.06(-0.57%)
May 04, 2015
10.52
10.52
10.13
10.37
83,555
+0.01(+0.08%)
May 01, 2015
10.21
10.40
9.938
10.36
86,653
+0.24(+2.36%)
Apr 30, 2015
10.65
10.70
9.835
10.13
183,603
-0.66(-6.09%)
Apr 29, 2015
10.94
10.94
10.76
10.78
29,419
-0.23(-2.09%)
Apr 28, 2015
10.81
11.06
10.76
11.01
28,335
+0.24(+2.22%)
Apr 27, 2015
11.10
11.17
10.73
10.77
41,627
-0.21(-1.94%)
Apr 24, 2015
11.05
11.17
10.95
10.99
45,725
-0.06(-0.54%)
Apr 23, 2015
11.01
11.07
10.96
11.05
24,404
+0.03(+0.31%)
Apr 22, 2015
11.04
11.04
10.82
11.01
12,249
-0.05(-0.46%)
Apr 21, 2015
11.12
11.12
10.94
11.06
36,623
-0.07(-0.61%)
Apr 20, 2015
11.10
11.21
11.08
11.13
44,325
+0.09(+0.77%)
Apr 17, 2015
11.23
11.27
11.02
11.05
95,661
-0.28(-2.48%)
Apr 16, 2015
11.29
11.36
11.14
11.33
35,353
+0.03(+0.30%)
Apr 15, 2015
11.33
11.33
11.14
11.29
38,342
-0.03(-0.23%)
Apr 14, 2015
11.17
11.34
11.13
11.32
40,250
+0.14(+1.22%)
Apr 13, 2015
11.13
11.20
11.04
11.18
76,533
+0.06(+0.54%)
Apr 10, 2015
11.14
11.16
11.02
11.12
36,030
+0.03(+0.23%)
Apr 09, 2015
11.06
11.12
10.87
11.10
80,869
+0.05(+0.46%)
Apr 08, 2015
10.98
11.08
10.77
11.05
45,256
+0.06(+0.54%)
Apr 07, 2015
10.93
11.08
10.64
10.99
66,608
+0.07(+0.62%)
Apr 06, 2015
10.36
11.08
10.36
10.92
104,684
+0.48(+4.57%)
Apr 02, 2015
10.39
10.44
10.44
10.44
40,713
+0.03(+0.25%)
Apr 01, 2015
10.36
10.57
10.31
10.41
59,462
+0.06(+0.58%)
Mar 31, 2015
10.19
10.50
10.14
10.36
170,581
+0.10(+1.00%)
Mar 30, 2015
9.904
10.53
9.904
10.25
86,480
+0.36(+3.62%)
Mar 27, 2015
9.759
9.929
9.691
9.895
103,516
+0.10(+1.04%)
Mar 26, 2015
9.929
10.01
9.742
9.793
52,941
-0.14(-1.46%)
Mar 25, 2015
10.45
10.45
9.844
9.938
87,943
-0.51(-4.89%)
Mar 24, 2015
10.29
10.49
10.21
10.45
36,414
+0.11(+1.07%)
Mar 23, 2015
9.946
10.36
9.946
10.34
41,024
+0.25(+2.45%)
Mar 20, 2015
9.938
10.18
9.810
10.09
144,886
+0.24(+2.42%)
Mar 19, 2015
10.08
10.13
9.776
9.853
53,055
-0.20(-2.03%)
Mar 18, 2015
9.853
10.09
9.708
10.06
28,616
+0.15(+1.55%)
Mar 17, 2015
9.810
9.967
9.674
9.904
34,153
+0.09(+0.96%)
Mar 16, 2015
10.36
10.36
9.776
9.810
58,635
-0.54(-5.19%)
Mar 13, 2015
10.24
10.42
10.13
10.35
39,559
+0.11(+1.08%)
Mar 12, 2015
9.980
10.27
9.946
10.24
83,942
+0.32(+3.27%)
Mar 11, 2015
9.801
9.955
9.682
9.912
56,042
+0.11(+1.13%)
Mar 10, 2015
9.699
9.861
9.674
9.801
103,027
+0.00(+0.00%)
Mar 09, 2015
9.878
9.996
9.682
9.801
75,103
-0.04(-0.43%)
Mar 06, 2015
9.784
9.946
9.750
9.844
47,298
-0.04(-0.43%)
Mar 05, 2015
9.989
10.06
9.674
9.887
65,757
-0.07(-0.68%)
Mar 04, 2015
9.921
10.01
9.980
9.955
37,672
-0.03(-0.26%)
Mar 03, 2015
9.963
10.12
9.963
9.980
49,485
-0.03(-0.34%)
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
.