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 (%)
Jan 31, 2018
10.04
10.08
9.811
10.04
5,354,516
+0.00(+0.00%)
Jan 30, 2018
10.04
10.08
9.856
10.04
5,069,466
-0.05(-0.45%)
Jan 29, 2018
9.947
10.13
9.811
10.08
3,785,324
+0.14(+1.37%)
Jan 26, 2018
10.04
10.04
9.720
9.947
2,924,175
-0.05(-0.45%)
Jan 25, 2018
10.22
10.22
9.788
9.992
3,848,933
-0.23(-2.22%)
Jan 24, 2018
10.36
10.49
10.13
10.22
3,368,791
-0.09(-0.88%)
Jan 23, 2018
10.31
10.40
10.24
10.31
1,065,469
+0.00(+0.00%)
Jan 22, 2018
10.22
10.40
10.13
10.31
1,948,014
+0.09(+0.89%)
Jan 19, 2018
10.27
10.31
10.17
10.22
1,017,642
-0.09(-0.88%)
Jan 18, 2018
10.27
10.42
10.17
10.31
1,852,170
+0.00(+0.00%)
Jan 17, 2018
10.45
10.54
10.24
10.31
1,571,620
-0.09(-0.87%)
Jan 16, 2018
10.40
10.58
10.29
10.40
3,427,572
+0.09(+0.88%)
Jan 12, 2018
10.31
10.31
10.31
0
+0.14(+1.34%)
Jan 11, 2018
10.08
10.17
9.947
10.17
2,932,755
+0.05(+0.45%)
Jan 10, 2018
10.13
10.13
2,982,738
+0.23(+2.29%)
Jan 09, 2018
10.13
10.27
9.856
9.902
1,957,409
-0.23(-2.24%)
Jan 08, 2018
10.08
10.17
9.947
10.13
2,287,503
+0.00(+0.00%)
Jan 05, 2018
10.04
10.24
9.947
10.13
2,386,119
+0.14(+1.36%)
Jan 04, 2018
9.902
10.20
9.856
9.992
3,683,455
+0.14(+1.38%)
Jan 03, 2018
9.947
10.13
9.811
9.856
2,266,200
-0.05(-0.46%)
Jan 02, 2018
9.856
9.902
9.606
9.902
3,713,183
+0.09(+0.93%)
Dec 29, 2017
9.811
9.811
9.811
0
-0.18(-1.82%)
Dec 28, 2017
9.947
10.04
9.811
9.992
2,508,554
+0.05(+0.46%)
Dec 27, 2017
10.13
10.15
9.902
9.947
1,744,972
-0.18(-1.79%)
Dec 26, 2017
10.27
10.40
10.08
10.13
1,661,095
-0.18(-1.76%)
Dec 22, 2017
10.27
10.45
10.17
10.31
1,664,570
+0.05(+0.44%)
Dec 21, 2017
10.17
10.45
10.08
10.27
2,969,056
+0.09(+0.89%)
Dec 20, 2017
10.27
10.40
10.17
10.17
1,840,168
-0.14(-1.32%)
Dec 19, 2017
10.54
10.58
10.27
10.31
1,617,888
-0.27(-2.57%)
Dec 18, 2017
10.54
10.63
10.17
10.58
3,467,672
+0.05(+0.43%)
Dec 15, 2017
10.27
10.58
10.08
10.54
5,372,005
+0.32(+3.11%)
Dec 14, 2017
9.856
10.22
9.743
10.22
3,972,094
+0.41(+4.17%)
Dec 13, 2017
9.811
9.947
9.674
9.811
3,978,864
+0.00(+0.00%)
Dec 12, 2017
9.992
10.02
9.697
9.811
5,429,591
-0.14(-1.37%)
Dec 11, 2017
9.947
10.02
9.833
9.947
2,420,985
+0.05(+0.46%)
Dec 08, 2017
10.17
10.22
9.811
9.902
3,731,395
+0.00(+0.00%)
Dec 07, 2017
10.04
10.22
9.947
3,102,206
+0.00(+0.00%)
Dec 06, 2017
10.31
10.31
9.947
10.04
4,124,719
-0.23(-2.21%)
Dec 05, 2017
10.72
10.81
10.27
10.27
3,715,736
-0.36(-3.42%)
Dec 04, 2017
10.81
10.88
10.49
10.63
2,916,923
-0.09(-0.85%)
Dec 01, 2017
10.58
10.72
10.40
10.72
5,974,395
+0.18(+1.72%)
Nov 30, 2017
10.99
11.08
10.49
10.54
6,954,329
-0.45(-4.13%)
Nov 29, 2017
11.08
11.29
10.95
10.99
6,810,536
-0.09(-0.82%)
Nov 28, 2017
10.95
11.15
10.72
11.08
5,877,019
+0.18(+1.67%)
Nov 27, 2017
10.81
10.99
10.72
10.90
6,081,209
+0.08(+0.76%)
Nov 24, 2017
10.64
11.09
10.50
10.82
15,336,296
+0.09(+0.84%)
Nov 22, 2017
10.35
10.77
10.32
10.73
10,906,749
+0.23(+2.15%)
Nov 21, 2017
10.73
10.73
10.28
10.50
17,735,712
-0.23(-2.10%)
Nov 20, 2017
10.28
10.77
10.23
10.73
11,722,584
+0.41(+3.93%)
Nov 17, 2017
10.68
10.73
10.10
10.32
34,841,440
+0.18(+1.78%)
Nov 16, 2017
10.10
10.37
9.963
10.14
9,828,898
+0.14(+1.35%)
Nov 15, 2017
9.872
10.50
9.737
10.01
8,057,617
+0.09(+0.91%)
Nov 14, 2017
9.467
9.917
9.286
9.917
10,478,173
+0.50(+5.26%)
Nov 13, 2017
9.737
9.737
9.377
9.422
5,875,994
-0.23(-2.34%)
Nov 10, 2017
9.737
9.872
9.534
9.647
7,738,804
-0.14(-1.38%)
Nov 09, 2017
9.692
9.963
9.647
9.782
6,639,791
-0.05(-0.46%)
Nov 08, 2017
9.782
9.917
9.647
9.827
4,689,951
-0.05(-0.46%)
Nov 07, 2017
9.602
10.05
9.557
9.872
5,329,414
+0.27(+2.82%)
Nov 06, 2017
10.01
10.05
9.422
9.602
8,016,227
-0.05(-0.47%)
Nov 03, 2017
9.917
9.963
9.467
9.647
6,470,245
-0.27(-2.73%)
Nov 02, 2017
9.872
10.14
9.241
9.917
10,441,372
+0.23(+2.33%)
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
.