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, 2016
10.71
10.91
10.57
10.89
145,023
+0.23(+2.17%)
May 27, 2016
10.65
10.66
10.66
10.66
41,854
+0.03(+0.32%)
May 26, 2016
10.68
10.70
10.46
10.63
42,633
-0.03(-0.32%)
May 25, 2016
10.48
10.78
10.46
10.66
69,087
+0.20(+1.89%)
May 24, 2016
10.13
10.54
10.05
10.46
83,192
+0.50(+4.99%)
May 23, 2016
10.09
10.15
9.967
9.967
23,817
-0.11(-1.06%)
May 20, 2016
9.835
10.16
9.699
10.07
106,919
+0.27(+2.78%)
May 19, 2016
9.904
9.921
9.588
9.801
72,891
-0.06(-0.61%)
May 18, 2016
9.801
10.04
9.759
9.861
65,483
+0.07(+0.70%)
May 17, 2016
10.22
10.34
9.665
9.793
84,092
-0.40(-3.93%)
May 16, 2016
10.32
10.47
10.08
10.19
87,399
-0.06(-0.58%)
May 13, 2016
10.50
10.50
10.17
10.25
67,371
+0.00(+0.00%)
May 12, 2016
10.31
10.42
10.15
10.25
81,123
-0.06(-0.58%)
May 11, 2016
10.26
10.41
10.18
10.31
39,491
+0.06(+0.58%)
May 10, 2016
10.19
10.41
10.18
10.25
25,412
+0.14(+1.35%)
May 09, 2016
10.24
10.28
10.09
10.12
83,624
-0.09(-0.92%)
May 06, 2016
9.921
10.23
9.853
10.21
104,056
+0.11(+1.10%)
May 05, 2016
10.06
10.21
9.972
10.10
48,439
+0.04(+0.42%)
May 04, 2016
10.49
10.54
10.01
10.06
69,365
-0.36(-3.44%)
May 03, 2016
10.61
10.76
10.33
10.41
81,668
-0.16(-1.53%)
May 02, 2016
10.02
10.82
9.554
10.58
156,701
+0.91(+9.44%)
Apr 29, 2016
9.375
9.716
9.375
9.665
63,176
+0.26(+2.72%)
Apr 28, 2016
9.503
9.784
9.341
9.409
106,696
-0.20(-2.04%)
Apr 27, 2016
9.554
9.674
9.478
9.605
35,490
+0.03(+0.36%)
Apr 26, 2016
9.418
9.597
9.333
9.571
79,192
+0.14(+1.45%)
Apr 25, 2016
9.486
9.518
9.350
9.435
70,702
-0.07(-0.72%)
Apr 22, 2016
9.316
9.529
9.316
9.503
65,525
+0.14(+1.55%)
Apr 21, 2016
9.205
9.392
9.205
9.358
33,523
+0.14(+1.57%)
Apr 20, 2016
9.128
9.316
9.085
9.213
28,327
+0.06(+0.65%)
Apr 19, 2016
9.094
9.171
9.043
9.154
34,655
+0.14(+1.51%)
Apr 18, 2016
9.188
9.205
8.975
9.017
32,179
-0.24(-2.58%)
Apr 15, 2016
9.205
9.333
9.068
9.256
29,027
+0.02(+0.18%)
Apr 14, 2016
9.443
9.460
9.188
9.239
35,771
-0.20(-2.08%)
Apr 13, 2016
9.196
9.512
9.196
9.435
45,720
+0.28(+3.07%)
Apr 12, 2016
8.941
9.196
8.932
9.154
34,350
+0.21(+2.38%)
Apr 11, 2016
8.983
9.087
8.915
8.941
51,700
-0.03(-0.38%)
Apr 08, 2016
9.034
9.034
8.855
8.975
26,752
-0.01(-0.09%)
Apr 07, 2016
9.077
9.137
8.906
8.983
58,741
-0.18(-1.95%)
Apr 06, 2016
9.179
9.188
9.043
9.162
46,709
+0.01(+0.09%)
Apr 05, 2016
8.932
9.239
8.855
9.154
71,654
+0.10(+1.13%)
Apr 04, 2016
9.111
9.529
9.009
9.051
72,030
-0.06(-0.65%)
Apr 01, 2016
8.958
9.154
8.898
9.111
90,826
+0.09(+1.04%)
Mar 31, 2016
8.966
9.026
8.881
9.017
124,644
+0.02(+0.19%)
Mar 30, 2016
9.256
9.256
8.932
9.000
33,251
-0.23(-2.49%)
Mar 29, 2016
8.889
9.299
8.745
9.230
48,296
+0.31(+3.44%)
Mar 28, 2016
8.736
9.068
8.736
8.924
35,363
+0.13(+1.45%)
Mar 24, 2016
8.787
8.796
8.796
8.796
47,049
-0.02(-0.19%)
Mar 23, 2016
8.992
8.992
8.787
8.813
43,610
-0.18(-1.99%)
Mar 22, 2016
9.196
9.205
8.949
8.992
50,427
-0.26(-2.85%)
Mar 21, 2016
9.367
9.384
9.213
9.256
63,827
-0.25(-2.60%)
Mar 18, 2016
9.699
9.844
9.486
9.503
228,043
-0.15(-1.59%)
Mar 17, 2016
9.588
9.806
9.520
9.656
68,492
-0.01(-0.09%)
Mar 16, 2016
9.571
9.742
9.529
9.665
39,326
+0.09(+0.98%)
Mar 15, 2016
9.716
9.716
9.350
9.571
59,616
-0.27(-2.77%)
Mar 14, 2016
9.921
9.972
9.767
9.844
44,499
-0.08(-0.77%)
Mar 11, 2016
9.861
10.07
9.793
9.921
64,393
+0.12(+1.22%)
Mar 10, 2016
10.18
10.28
9.742
9.801
72,823
-0.37(-3.60%)
Mar 09, 2016
9.929
10.28
9.793
10.17
122,427
+0.27(+2.76%)
Mar 08, 2016
10.07
10.18
9.870
9.895
74,135
-0.19(-1.86%)
Mar 07, 2016
9.827
10.30
9.801
10.08
86,655
+0.18(+1.81%)
Mar 04, 2016
9.827
10.02
9.682
9.904
52,128
+0.09(+0.87%)
Mar 03, 2016
9.827
9.965
9.776
9.818
108,874
-0.01(-0.09%)
Mar 02, 2016
9.853
9.980
9.789
9.827
63,106
+0.00(+0.00%)
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
.