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, 2016
13.09
13.65
13.09
13.17
189,301
-0.48(-3.49%)
Nov 29, 2016
13.52
14.08
13.39
13.65
169,566
+0.22(+1.61%)
Nov 28, 2016
13.61
13.74
13.43
13.43
97,293
-0.26(-1.90%)
Nov 25, 2016
13.52
13.84
13.39
13.69
55,228
+0.26(+1.94%)
Nov 23, 2016
13.43
13.43
13.43
0
+0.15(+1.14%)
Nov 22, 2016
13.24
13.45
13.07
13.28
80,827
+0.17(+1.32%)
Nov 21, 2016
12.94
13.54
12.76
13.11
197,672
-0.04(-0.33%)
Nov 18, 2016
13.19
13.50
12.85
13.15
197,636
+0.04(+0.33%)
Nov 17, 2016
13.24
13.58
13.02
13.11
136,443
-0.09(-0.65%)
Nov 16, 2016
12.20
13.32
12.20
13.19
158,405
+0.99(+8.13%)
Nov 15, 2016
12.16
12.50
12.16
12.20
114,102
-0.22(-1.74%)
Nov 14, 2016
12.59
12.59
12.33
12.42
120,005
-0.13(-1.03%)
Nov 11, 2016
12.42
12.63
12.42
12.55
208,222
+0.17(+1.39%)
Nov 10, 2016
11.99
12.53
11.69
12.38
177,842
+0.56(+4.74%)
Nov 09, 2016
10.74
12.03
10.74
11.81
126,643
+0.91(+8.30%)
Nov 08, 2016
11.38
11.38
10.87
10.91
50,601
-0.43(-3.80%)
Nov 07, 2016
11.73
11.90
11.25
11.34
66,686
+0.04(+0.38%)
Nov 04, 2016
11.12
11.64
11.12
11.30
43,288
+0.26(+2.34%)
Nov 03, 2016
10.87
11.12
10.78
11.04
152,016
+0.22(+1.99%)
Nov 02, 2016
11.00
11.12
10.74
10.82
42,269
-0.17(-1.57%)
Nov 01, 2016
11.43
11.43
10.95
11.00
47,364
-0.39(-3.41%)
Oct 31, 2016
11.47
11.56
11.38
11.38
41,079
-0.04(-0.38%)
Oct 28, 2016
11.43
11.56
11.30
11.43
33,814
+0.04(+0.38%)
Oct 27, 2016
11.56
11.73
11.38
11.38
52,682
-0.13(-1.12%)
Oct 26, 2016
11.73
11.99
11.47
11.51
35,698
-0.35(-2.91%)
Oct 25, 2016
12.03
12.07
11.86
11.86
32,056
-0.17(-1.43%)
Oct 24, 2016
12.16
12.16
11.94
12.03
28,519
+0.04(+0.36%)
Oct 21, 2016
11.90
12.16
11.64
11.99
30,868
-0.09(-0.71%)
Oct 20, 2016
12.16
12.33
12.03
12.07
32,303
-0.04(-0.36%)
Oct 19, 2016
12.29
12.29
12.12
12.12
47,759
-0.22(-1.75%)
Oct 18, 2016
11.86
12.42
11.81
12.33
75,967
+1.12(+10.00%)
Oct 17, 2016
10.91
11.25
10.91
11.21
41,124
+0.18(+1.64%)
Oct 14, 2016
11.12
11.19
11.01
11.03
42,367
+0.03(+0.24%)
Oct 13, 2016
11.17
11.17
10.95
11.00
30,067
-0.23(-2.07%)
Oct 12, 2016
11.15
11.46
11.15
11.24
55,787
+0.09(+0.77%)
Oct 11, 2016
11.61
11.61
11.04
11.15
146,946
-0.56(-4.79%)
Oct 10, 2016
11.65
11.75
11.64
11.71
45,894
+0.09(+0.74%)
Oct 07, 2016
11.99
11.99
11.57
11.62
51,390
-0.28(-2.39%)
Oct 06, 2016
11.13
12.37
11.13
11.91
323,987
+0.78(+6.97%)
Oct 05, 2016
11.06
11.15
11.02
11.13
63,023
+0.08(+0.70%)
Oct 04, 2016
11.11
11.11
10.92
11.06
34,251
-0.05(-0.47%)
Oct 03, 2016
11.11
11.19
11.08
11.11
35,472
-0.05(-0.46%)
Sep 30, 2016
11.01
11.25
10.94
11.16
82,954
+0.22(+2.05%)
Sep 29, 2016
10.99
11.02
10.91
10.94
73,780
-0.05(-0.47%)
Sep 28, 2016
11.09
11.09
10.98
10.99
57,008
-0.09(-0.86%)
Sep 27, 2016
11.06
11.11
11.06
11.08
29,324
-0.02(-0.16%)
Sep 26, 2016
11.14
11.19
11.09
11.10
19,500
-0.09(-0.85%)
Sep 23, 2016
11.17
11.24
11.17
11.19
40,006
-0.02(-0.15%)
Sep 22, 2016
11.31
11.31
11.17
11.21
44,816
+0.00(+0.00%)
Sep 21, 2016
11.25
11.35
11.13
11.21
43,828
-0.02(-0.15%)
Sep 20, 2016
11.37
11.44
11.14
11.23
20,503
-0.16(-1.36%)
Sep 19, 2016
11.45
11.58
11.37
11.38
30,951
-0.03(-0.30%)
Sep 16, 2016
11.48
11.51
11.21
11.42
95,249
-0.12(-1.05%)
Sep 15, 2016
11.50
11.60
11.44
11.54
23,476
+0.07(+0.60%)
Sep 14, 2016
11.48
11.65
11.33
11.47
29,461
-0.02(-0.15%)
Sep 13, 2016
11.59
11.59
11.37
11.49
43,867
-0.23(-1.99%)
Sep 12, 2016
11.29
11.74
11.29
11.72
32,189
+0.28(+2.49%)
Sep 09, 2016
11.75
11.86
11.41
11.44
53,919
-0.44(-3.70%)
Sep 08, 2016
11.90
11.94
11.71
11.88
31,135
-0.10(-0.86%)
Sep 07, 2016
12.07
12.16
11.88
11.98
39,407
-0.06(-0.50%)
Sep 06, 2016
11.93
12.15
11.88
12.04
37,852
+0.04(+0.36%)
Sep 02, 2016
11.63
12.00
12.00
12.00
41,048
+0.41(+3.57%)
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
.