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 (%)
Nov 30, 2015
10.35
10.42
10.09
10.32
159,225
+0.10(+1.00%)
Nov 27, 2015
10.13
10.23
9.972
10.22
46,874
+0.08(+0.76%)
Nov 25, 2015
9.810
10.14
10.14
10.14
293,443
+0.43(+4.48%)
Nov 24, 2015
9.639
9.725
9.546
9.708
127,748
+0.05(+0.53%)
Nov 23, 2015
9.887
9.887
9.478
9.656
191,079
-0.07(-0.70%)
Nov 20, 2015
9.358
9.767
9.205
9.725
997,691
+0.43(+4.68%)
Nov 19, 2015
9.230
9.316
9.068
9.290
78,619
+0.02(+0.18%)
Nov 18, 2015
8.710
9.290
8.625
9.273
192,158
+0.61(+7.09%)
Nov 17, 2015
9.051
9.183
8.625
8.659
481,410
-0.61(-6.53%)
Nov 16, 2015
9.196
9.299
9.009
9.264
59,371
+0.11(+1.21%)
Nov 13, 2015
9.162
9.367
8.975
9.154
76,249
-0.10(-1.10%)
Nov 12, 2015
9.418
9.456
9.179
9.256
80,495
-0.26(-2.69%)
Nov 11, 2015
9.367
9.588
9.307
9.512
38,351
+0.09(+0.90%)
Nov 10, 2015
9.452
9.546
9.375
9.426
144,026
-0.09(-0.90%)
Nov 09, 2015
9.614
9.784
9.239
9.512
107,296
-0.09(-0.89%)
Nov 06, 2015
9.921
9.929
9.137
9.597
307,844
+0.35(+3.78%)
Nov 05, 2015
9.026
9.290
8.753
9.247
91,259
+0.24(+2.65%)
Nov 04, 2015
9.213
9.213
8.813
9.009
64,652
-0.20(-2.13%)
Nov 03, 2015
8.992
9.273
8.738
9.205
88,281
+0.15(+1.69%)
Nov 02, 2015
9.392
9.392
8.753
9.051
168,313
-0.36(-3.80%)
Oct 30, 2015
9.426
9.563
9.145
9.409
71,390
-0.04(-0.45%)
Oct 29, 2015
9.563
9.716
9.384
9.452
33,254
-0.09(-0.98%)
Oct 28, 2015
9.375
9.674
9.247
9.546
92,940
+0.20(+2.19%)
Oct 27, 2015
9.588
9.725
9.137
9.341
144,068
-0.29(-3.01%)
Oct 26, 2015
9.810
9.912
9.588
9.631
116,070
-0.22(-2.25%)
Oct 23, 2015
9.546
9.955
9.495
9.853
125,449
+0.33(+3.49%)
Oct 22, 2015
9.384
9.656
9.316
9.520
61,089
+0.16(+1.73%)
Oct 21, 2015
9.708
9.708
9.324
9.358
45,120
-0.32(-3.35%)
Oct 20, 2015
9.537
9.691
9.426
9.682
47,471
+0.10(+1.07%)
Oct 19, 2015
9.631
9.665
9.307
9.580
108,918
-0.09(-0.97%)
Oct 16, 2015
9.605
9.716
9.435
9.674
78,269
+0.11(+1.16%)
Oct 15, 2015
9.341
9.580
9.171
9.563
149,418
+0.28(+3.03%)
Oct 14, 2015
9.529
9.588
9.264
9.281
66,911
-0.26(-2.77%)
Oct 13, 2015
9.426
9.793
9.405
9.546
89,176
+0.09(+0.90%)
Oct 12, 2015
9.230
9.763
9.128
9.460
170,158
+0.24(+2.59%)
Oct 09, 2015
9.299
9.299
9.051
9.222
60,473
-0.05(-0.55%)
Oct 08, 2015
9.239
9.345
9.068
9.273
85,403
-0.03(-0.37%)
Oct 07, 2015
9.077
9.469
8.971
9.307
137,593
+0.24(+2.63%)
Oct 06, 2015
9.068
9.341
9.009
9.068
66,269
-0.04(-0.47%)
Oct 05, 2015
8.821
9.111
8.821
9.111
80,195
+0.38(+4.29%)
Oct 02, 2015
8.523
8.770
8.310
8.736
124,153
+0.15(+1.79%)
Oct 01, 2015
8.745
8.745
8.463
8.583
173,811
-0.08(-0.89%)
Sep 30, 2015
8.642
8.753
8.421
8.659
128,981
+0.06(+0.69%)
Sep 29, 2015
8.523
8.821
8.480
8.600
100,376
+0.09(+1.10%)
Sep 28, 2015
8.310
8.549
8.310
8.506
92,479
+0.10(+1.22%)
Sep 25, 2015
8.727
8.727
8.284
8.404
165,548
-0.28(-3.24%)
Sep 24, 2015
8.642
8.719
8.446
8.685
117,560
-0.05(-0.59%)
Sep 23, 2015
8.719
8.855
8.591
8.736
72,992
+0.03(+0.29%)
Sep 22, 2015
9.120
9.273
8.685
8.710
225,328
-0.48(-5.19%)
Sep 21, 2015
9.367
9.401
9.047
9.188
97,624
+0.00(+0.00%)
Sep 18, 2015
9.435
9.639
9.094
9.188
201,714
-0.43(-4.43%)
Sep 17, 2015
9.503
9.818
9.384
9.614
118,963
+0.19(+1.99%)
Sep 16, 2015
9.571
9.665
9.341
9.426
198,701
-0.05(-0.54%)
Sep 15, 2015
9.171
9.597
9.094
9.478
110,690
+0.35(+3.83%)
Sep 14, 2015
9.051
9.226
8.889
9.128
139,388
+0.17(+1.90%)
Sep 11, 2015
8.804
8.992
8.804
8.958
105,923
+0.11(+1.25%)
Sep 10, 2015
8.745
8.915
8.702
8.847
38,215
+0.10(+1.17%)
Sep 09, 2015
8.906
8.992
8.710
8.745
101,415
-0.06(-0.68%)
Sep 08, 2015
8.753
9.145
8.685
8.804
63,583
+0.20(+2.38%)
Sep 04, 2015
8.310
8.600
8.600
8.600
83,891
+0.14(+1.71%)
Sep 03, 2015
8.787
8.838
8.412
8.455
51,786
-0.32(-3.69%)
Sep 02, 2015
8.864
8.958
8.668
8.779
53,710
+0.03(+0.29%)
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
.