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, 2017
8.903
9.079
8.684
9.035
382,002
+0.13(+1.48%)
May 30, 2017
9.079
9.206
8.903
8.903
365,349
-0.26(-2.87%)
May 26, 2017
8.772
9.210
8.706
9.166
667,675
+0.48(+5.56%)
May 25, 2017
8.772
8.815
8.596
8.684
431,726
-0.13(-1.49%)
May 24, 2017
8.903
9.057
8.728
8.815
477,692
-0.11(-1.23%)
May 23, 2017
8.795
9.012
8.707
8.925
330,396
+0.26(+3.02%)
May 22, 2017
8.533
8.751
8.490
8.664
309,156
+0.22(+2.58%)
May 19, 2017
8.490
8.555
8.381
8.446
386,107
+0.04(+0.52%)
May 18, 2017
8.359
8.795
8.359
8.403
508,811
-0.04(-0.52%)
May 17, 2017
8.664
8.664
8.403
8.446
805,161
+0.04(+0.52%)
May 16, 2017
8.664
8.751
8.359
8.403
492,741
-0.30(-3.50%)
May 15, 2017
8.969
9.012
8.707
8.707
298,314
-0.09(-0.99%)
May 12, 2017
8.882
8.925
8.664
8.795
284,979
-0.09(-0.98%)
May 11, 2017
8.751
9.186
8.664
8.882
300,495
+0.04(+0.49%)
May 10, 2017
8.882
9.056
8.533
8.838
343,603
-0.09(-0.98%)
May 09, 2017
9.099
9.230
8.795
8.925
461,336
-0.26(-2.84%)
May 08, 2017
9.361
9.361
8.838
9.186
1,346,599
-0.35(-3.65%)
May 05, 2017
9.926
10.01
9.491
9.535
354,928
-0.30(-3.10%)
May 04, 2017
9.926
10.06
9.687
9.839
273,065
-0.09(-0.88%)
May 03, 2017
10.23
10.49
9.796
9.926
353,231
-0.35(-3.39%)
May 02, 2017
10.49
10.58
10.17
10.27
262,493
-0.26(-2.48%)
May 01, 2017
10.97
10.97
10.45
10.54
330,184
-0.48(-4.35%)
Apr 28, 2017
11.15
11.19
10.88
11.01
275,428
-0.17(-1.56%)
Apr 27, 2017
11.41
11.45
11.15
11.19
135,724
-0.26(-2.28%)
Apr 26, 2017
11.32
11.62
11.32
11.45
138,324
+0.13(+1.15%)
Apr 25, 2017
11.54
11.77
11.25
11.32
183,763
-0.13(-1.14%)
Apr 24, 2017
11.62
11.67
11.23
11.45
151,419
-0.04(-0.38%)
Apr 21, 2017
11.58
11.84
11.32
11.49
207,320
-0.09(-0.75%)
Apr 20, 2017
11.45
11.62
11.32
11.58
166,758
+0.13(+1.14%)
Apr 19, 2017
11.67
11.76
11.41
11.45
143,767
-0.13(-1.13%)
Apr 18, 2017
11.23
11.62
11.23
11.58
196,395
+0.22(+1.92%)
Apr 17, 2017
11.41
11.49
11.32
11.36
334,209
-0.04(-0.38%)
Apr 13, 2017
11.80
11.84
11.32
11.41
668,118
-0.39(-3.32%)
Apr 12, 2017
12.06
12.06
11.67
11.80
128,541
-0.30(-2.52%)
Apr 11, 2017
11.58
12.15
11.58
12.10
598,290
+0.48(+4.12%)
Apr 10, 2017
11.93
11.97
11.54
11.62
221,038
-0.30(-2.56%)
Apr 07, 2017
12.19
12.23
11.84
11.93
175,440
-0.35(-2.84%)
Apr 06, 2017
12.10
12.30
11.93
12.28
199,316
+0.13(+1.08%)
Apr 05, 2017
12.41
12.45
11.97
12.15
185,555
-0.17(-1.41%)
Apr 04, 2017
12.15
12.52
12.15
12.32
220,478
+0.13(+1.07%)
Apr 03, 2017
12.41
12.41
12.10
12.19
150,187
-0.26(-2.10%)
Mar 31, 2017
12.19
12.65
12.10
12.45
158,873
+0.26(+2.14%)
Mar 30, 2017
12.06
12.41
12.06
12.19
95,193
+0.13(+1.08%)
Mar 29, 2017
12.19
12.36
12.02
12.06
108,804
-0.17(-1.42%)
Mar 28, 2017
12.19
12.32
12.02
12.23
112,380
-0.04(-0.35%)
Mar 27, 2017
11.93
12.32
11.93
12.28
129,612
+0.22(+1.81%)
Mar 24, 2017
12.19
12.36
12.02
12.06
100,095
-0.13(-1.07%)
Mar 23, 2017
12.02
12.32
11.97
12.19
336,947
+0.09(+0.72%)
Mar 22, 2017
11.93
12.19
11.84
12.10
165,224
+0.13(+1.09%)
Mar 21, 2017
12.32
12.32
11.89
11.97
147,383
-0.30(-2.48%)
Mar 20, 2017
12.36
12.36
12.10
12.28
176,998
-0.13(-1.05%)
Mar 17, 2017
12.58
12.58
12.28
12.41
375,814
-0.22(-1.72%)
Mar 16, 2017
12.45
12.67
12.32
12.63
223,490
+0.04(+0.35%)
Mar 15, 2017
12.28
12.63
12.06
12.58
394,408
+0.44(+3.58%)
Mar 14, 2017
12.28
12.41
12.06
12.15
131,516
-0.17(-1.41%)
Mar 13, 2017
12.32
12.58
12.28
12.32
107,799
-0.04(-0.35%)
Mar 10, 2017
12.58
12.58
12.23
12.36
194,725
-0.13(-1.05%)
Mar 09, 2017
12.58
12.76
12.43
12.50
243,055
-0.09(-0.69%)
Mar 08, 2017
12.84
12.89
12.54
12.58
821,736
-0.26(-2.03%)
Mar 07, 2017
13.15
13.21
12.84
12.84
314,943
-0.35(-2.64%)
Mar 06, 2017
13.24
13.28
13.02
13.19
302,572
-0.17(-1.30%)
Mar 03, 2017
13.24
13.50
13.04
13.37
167,306
-0.04(-0.33%)
Mar 02, 2017
13.80
13.80
13.28
13.41
142,758
-0.26(-1.91%)
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
.