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, 2020
4.135
4.175
3.907
3.937
877,977
-0.22(-5.25%)
Jan 30, 2020
4.125
4.155
4.006
4.155
571,481
+0.03(+0.72%)
Jan 29, 2020
4.284
4.378
4.085
4.125
895,540
-0.14(-3.26%)
Jan 28, 2020
4.264
4.413
4.254
4.264
404,365
+0.01(+0.23%)
Jan 27, 2020
4.343
4.383
4.254
4.254
642,930
-0.20(-4.45%)
Jan 24, 2020
4.561
4.611
4.413
4.452
391,388
-0.13(-2.81%)
Jan 23, 2020
4.621
4.680
4.452
4.581
664,455
-0.07(-1.49%)
Jan 22, 2020
4.641
4.730
4.626
4.651
386,473
+0.01(+0.21%)
Jan 21, 2020
4.542
4.670
4.492
4.641
777,011
+0.06(+1.30%)
Jan 17, 2020
4.720
4.740
4.561
4.581
325,636
-0.10(-2.12%)
Jan 16, 2020
4.690
4.760
4.656
4.680
324,133
+0.05(+1.07%)
Jan 15, 2020
4.532
4.730
4.532
4.631
621,011
+0.09(+1.97%)
Jan 14, 2020
4.452
4.581
4.432
4.542
687,749
+0.12(+2.69%)
Jan 13, 2020
4.353
4.482
4.318
4.423
448,060
+0.06(+1.36%)
Jan 10, 2020
4.353
4.423
4.274
4.363
672,450
+0.04(+0.92%)
Jan 09, 2020
4.472
4.472
4.304
4.323
620,709
-0.15(-3.33%)
Jan 08, 2020
4.413
4.532
4.373
4.472
654,398
+0.04(+0.89%)
Jan 07, 2020
4.522
4.610
4.408
4.432
544,242
-0.10(-2.19%)
Jan 06, 2020
4.482
4.551
4.413
4.532
542,515
+0.01(+0.22%)
Jan 03, 2020
4.492
4.522
4.418
4.522
445,140
-0.04(-0.87%)
Jan 02, 2020
4.651
4.651
4.452
4.561
1,015,566
-0.04(-0.86%)
Dec 31, 2019
4.601
4.695
4.551
4.601
1,143,509
-0.02(-0.43%)
Dec 30, 2019
4.750
4.799
4.581
4.621
595,634
-0.11(-2.31%)
Dec 27, 2019
4.799
4.849
4.700
4.730
481,042
-0.07(-1.45%)
Dec 26, 2019
4.819
4.859
4.611
4.799
1,089,264
+0.00(+0.00%)
Dec 24, 2019
4.849
4.849
4.740
4.799
299,516
+0.00(+0.00%)
Dec 23, 2019
4.968
4.988
4.740
4.799
707,263
-0.18(-3.59%)
Dec 20, 2019
4.938
5.047
4.908
4.978
3,462,698
+0.03(+0.60%)
Dec 19, 2019
5.117
5.136
4.918
4.948
900,595
-0.17(-3.29%)
Dec 18, 2019
5.037
5.176
5.032
5.117
999,548
+0.06(+1.18%)
Dec 17, 2019
5.008
5.067
4.844
5.057
1,130,240
+0.08(+1.59%)
Dec 16, 2019
4.760
4.988
4.750
4.978
1,081,020
+0.24(+5.02%)
Dec 13, 2019
4.829
4.859
4.710
4.740
641,591
-0.10(-2.05%)
Dec 12, 2019
4.799
4.928
4.799
4.839
737,750
+0.02(+0.41%)
Dec 11, 2019
4.918
4.978
4.819
4.819
452,899
-0.06(-1.22%)
Dec 10, 2019
4.938
4.938
4.794
4.879
633,813
-0.06(-1.20%)
Dec 09, 2019
4.958
5.017
4.913
4.938
830,528
-0.03(-0.60%)
Dec 06, 2019
4.879
5.013
4.809
4.968
1,035,602
+0.15(+3.09%)
Dec 05, 2019
4.898
4.928
4.740
4.819
692,189
-0.03(-0.61%)
Dec 04, 2019
4.928
5.127
4.829
4.849
1,734,170
+0.11(+2.30%)
Dec 03, 2019
4.621
4.750
4.532
4.740
1,223,273
+0.00(+0.00%)
Dec 02, 2019
4.720
4.779
4.641
4.740
754,561
+0.05(+1.06%)
Nov 29, 2019
4.779
4.809
4.660
4.690
409,138
-0.09(-1.87%)
Nov 27, 2019
4.690
4.809
4.670
4.779
752,725
+0.13(+2.77%)
Nov 26, 2019
4.690
4.749
4.616
4.651
785,880
-0.03(-0.63%)
Nov 25, 2019
4.473
4.725
4.453
4.680
901,720
+0.25(+5.57%)
Nov 22, 2019
4.443
4.493
4.404
4.433
484,005
-0.01(-0.22%)
Nov 21, 2019
4.542
4.542
4.364
4.443
627,844
-0.05(-1.10%)
Nov 20, 2019
4.552
4.616
4.453
4.493
1,027,048
-0.01(-0.22%)
Nov 19, 2019
4.562
4.631
4.473
4.502
1,257,668
-0.07(-1.51%)
Nov 18, 2019
4.700
4.720
4.453
4.572
1,372,344
-0.17(-3.54%)
Nov 15, 2019
4.818
4.828
4.730
4.739
754,416
-0.05(-1.03%)
Nov 14, 2019
4.809
4.907
4.779
4.789
804,068
+0.00(+0.00%)
Nov 13, 2019
4.749
4.838
4.710
4.789
1,143,555
-0.03(-0.61%)
Nov 12, 2019
4.838
4.986
4.749
4.818
2,079,916
-0.01(-0.20%)
Nov 11, 2019
4.305
4.967
4.285
4.828
5,848,699
+0.56(+13.19%)
Nov 08, 2019
3.940
4.384
3.940
4.266
3,689,438
+0.62(+17.07%)
Nov 07, 2019
3.634
3.663
3.564
3.643
960,776
+0.08(+2.22%)
Nov 06, 2019
3.673
3.737
3.540
3.564
1,828,127
-0.12(-3.22%)
Nov 05, 2019
3.574
3.683
3.574
3.683
1,473,424
+0.14(+3.90%)
Nov 04, 2019
3.653
3.703
3.545
3.545
1,039,856
-0.04(-1.10%)
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
.