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 (%)
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%)
Nov 01, 2017
9.917
10.05
9.602
9.692
4,914,193
-0.27(-2.71%)
Oct 31, 2017
10.01
10.08
9.917
9.963
2,450,398
+0.00(+0.00%)
Oct 30, 2017
10.01
10.14
9.872
9.963
2,322,664
-0.14(-1.34%)
Oct 27, 2017
10.19
10.19
9.917
10.10
1,062,345
-0.05(-0.44%)
Oct 26, 2017
10.10
10.28
10.03
10.14
2,098,453
+0.05(+0.45%)
Oct 25, 2017
9.963
10.14
9.872
10.10
1,872,354
+0.09(+0.90%)
Oct 24, 2017
10.05
10.05
9.872
10.01
1,802,612
+0.00(+0.00%)
Oct 23, 2017
9.963
10.14
9.872
10.01
3,208,217
+0.00(+0.00%)
Oct 20, 2017
10.32
10.37
9.917
10.01
6,462,509
-0.23(-2.20%)
Oct 19, 2017
10.59
11.09
10.10
10.23
1,326,547
-0.41(-3.81%)
Oct 18, 2017
10.41
10.68
10.41
10.64
311,351
+0.23(+2.16%)
Oct 17, 2017
10.46
10.46
10.28
10.41
429,779
-0.09(-0.86%)
Oct 16, 2017
10.46
10.68
10.35
10.50
304,732
+0.09(+0.87%)
Oct 13, 2017
10.55
10.59
10.32
10.41
409,136
-0.14(-1.28%)
Oct 12, 2017
10.73
10.82
10.32
10.55
711,274
-0.27(-2.50%)
Oct 11, 2017
10.95
11.13
10.59
10.82
1,953,254
-0.18(-1.64%)
Oct 10, 2017
11.04
11.18
10.91
11.00
481,515
-0.05(-0.41%)
Oct 09, 2017
11.09
11.18
10.95
11.04
322,323
-0.05(-0.41%)
Oct 06, 2017
10.95
11.13
10.84
11.09
300,372
+0.14(+1.24%)
Oct 05, 2017
10.73
11.04
10.73
10.95
599,821
+0.14(+1.25%)
Oct 04, 2017
11.04
11.04
10.46
10.82
557,580
-0.09(-0.83%)
Oct 03, 2017
10.68
10.95
10.59
10.91
2,056,051
+0.32(+2.98%)
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
.