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, 2020
2.700
2.730
2.370
2.430
1,650,364
-0.30(-10.99%)
Nov 27, 2020
2.750
2.800
2.640
2.730
756,000
+0.08(+3.02%)
Nov 25, 2020
2.690
2.740
2.515
2.650
1,297,500
-0.08(-2.93%)
Nov 24, 2020
2.600
2.790
2.560
2.730
1,850,422
+0.19(+7.48%)
Nov 23, 2020
2.610
2.610
2.420
2.540
1,948,612
-0.03(-1.17%)
Nov 20, 2020
2.250
2.620
2.240
2.570
2,471,300
+0.30(+13.22%)
Nov 19, 2020
2.500
2.580
2.220
2.270
2,431,024
-0.27(-10.63%)
Nov 18, 2020
2.200
2.650
2.190
2.540
4,021,973
+0.36(+16.51%)
Nov 17, 2020
2.050
2.255
2.020
2.180
1,733,931
+0.11(+5.31%)
Nov 16, 2020
2.020
2.130
2.000
2.070
1,252,367
+0.11(+5.61%)
Nov 13, 2020
1.810
2.020
1.810
1.960
1,365,800
+0.17(+9.50%)
Nov 12, 2020
1.880
1.970
1.760
1.790
1,019,385
-0.09(-4.79%)
Nov 11, 2020
2.000
2.010
1.860
1.880
1,335,569
-0.07(-3.59%)
Nov 10, 2020
1.750
2.040
1.720
1.950
2,266,708
+0.17(+9.55%)
Nov 09, 2020
1.700
1.800
1.680
1.780
2,758,250
+0.23(+14.84%)
Nov 06, 2020
1.740
1.770
1.530
1.550
2,502,400
-0.14(-8.28%)
Nov 05, 2020
1.530
1.740
1.530
1.690
1,867,487
+0.13(+8.33%)
Nov 04, 2020
1.580
1.640
1.520
1.560
626,503
-0.01(-0.64%)
Nov 03, 2020
1.500
1.600
1.480
1.570
1,799,594
+0.11(+7.53%)
Nov 02, 2020
1.500
1.520
1.430
1.460
1,241,447
-0.04(-2.67%)
Oct 30, 2020
1.500
1.560
1.440
1.500
2,810,800
-0.10(-6.25%)
Oct 29, 2020
1.460
2.380
1.420
1.600
31,735,822
+0.14(+9.59%)
Oct 28, 2020
1.560
1.560
1.460
1.460
810,073
-0.11(-7.01%)
Oct 27, 2020
1.770
1.770
1.560
1.570
1,615,695
-0.17(-9.77%)
Oct 26, 2020
1.490
1.780
1.450
1.740
2,612,609
+0.21(+13.73%)
Oct 23, 2020
1.480
1.540
1.470
1.530
670,400
+0.07(+4.79%)
Oct 22, 2020
1.490
1.517
1.455
1.460
802,419
-0.03(-2.01%)
Oct 21, 2020
1.520
1.550
1.470
1.490
551,397
-0.03(-1.97%)
Oct 20, 2020
1.470
1.550
1.460
1.520
899,595
+0.04(+2.70%)
Oct 19, 2020
1.550
1.555
1.460
1.480
727,034
-0.06(-3.90%)
Oct 16, 2020
1.500
1.560
1.500
1.540
806,400
+0.07(+4.76%)
Oct 15, 2020
1.390
1.480
1.380
1.470
1,554,326
+0.05(+3.52%)
Oct 14, 2020
1.470
1.480
1.390
1.420
804,480
-0.06(-4.05%)
Oct 13, 2020
1.510
1.530
1.480
1.480
574,158
-0.04(-2.63%)
Oct 12, 2020
1.500
1.560
1.500
1.520
564,802
-0.01(-0.65%)
Oct 09, 2020
1.620
1.660
1.500
1.530
780,700
-0.09(-5.56%)
Oct 08, 2020
1.500
1.640
1.490
1.620
759,079
+0.08(+5.19%)
Oct 07, 2020
1.490
1.560
1.490
1.540
785,585
+0.05(+3.36%)
Oct 06, 2020
1.590
1.610
1.490
1.490
693,511
-0.05(-3.25%)
Oct 05, 2020
1.560
1.620
1.490
1.540
585,122
-0.05(-3.14%)
Oct 02, 2020
1.560
1.640
1.523
1.590
719,300
-0.02(-1.24%)
Oct 01, 2020
1.570
1.650
1.570
1.610
686,434
+0.00(+0.00%)
Sep 30, 2020
1.570
1.710
1.560
1.610
934,133
-0.01(-0.62%)
Sep 29, 2020
1.590
1.670
1.550
1.620
1,061,924
+0.05(+3.18%)
Sep 28, 2020
1.500
1.590
1.470
1.570
1,552,780
+0.12(+8.28%)
Sep 25, 2020
1.410
1.500
1.410
1.450
1,120,700
+0.02(+1.40%)
Sep 24, 2020
1.360
1.500
1.320
1.430
1,379,074
+0.05(+3.62%)
Sep 23, 2020
1.440
1.550
1.380
1.380
2,167,210
+0.03(+2.22%)
Sep 22, 2020
1.430
1.450
1.330
1.350
1,466,013
-0.05(-3.57%)
Sep 21, 2020
1.470
1.510
1.390
1.400
1,654,486
-0.04(-2.78%)
Sep 18, 2020
1.440
1.500
1.410
1.440
2,020,200
+0.02(+1.41%)
Sep 17, 2020
1.430
1.440
1.350
1.420
1,152,898
-0.02(-1.39%)
Sep 16, 2020
1.400
1.490
1.320
1.440
1,945,536
+0.03(+2.13%)
Sep 15, 2020
1.510
1.517
1.400
1.410
1,288,948
-0.09(-6.00%)
Sep 14, 2020
1.510
1.530
1.480
1.500
1,505,852
+0.00(+0.00%)
Sep 11, 2020
1.530
1.534
1.500
1.500
892,100
-0.01(-0.66%)
Sep 10, 2020
1.540
1.580
1.510
1.510
856,892
-0.03(-1.95%)
Sep 09, 2020
1.600
1.605
1.520
1.540
865,586
-0.05(-3.14%)
Sep 08, 2020
1.570
1.620
1.550
1.590
730,871
+0.00(+0.00%)
Sep 04, 2020
1.520
1.600
1.500
1.590
799,200
+0.09(+6.00%)
Sep 03, 2020
1.520
1.610
1.500
1.500
1,010,963
-0.03(-1.96%)
Sep 02, 2020
1.570
1.580
1.505
1.530
728,996
-0.01(-0.65%)
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
.