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 (%)
Feb 28, 2017
13.76
13.89
13.54
13.63
201,514
-0.13(-0.95%)
Feb 27, 2017
14.02
14.08
13.67
13.76
246,079
-0.30(-2.17%)
Feb 24, 2017
13.63
14.06
13.52
14.06
172,345
+0.37(+2.70%)
Feb 23, 2017
14.00
14.13
13.56
13.69
219,242
-0.26(-1.86%)
Feb 22, 2017
13.87
13.95
13.43
13.95
534,827
+0.56(+4.21%)
Feb 21, 2017
13.61
13.69
13.24
13.39
203,964
-0.04(-0.32%)
Feb 17, 2017
13.43
13.43
13.43
0
+0.43(+3.33%)
Feb 16, 2017
13.35
13.43
12.96
13.00
226,460
-0.26(-1.96%)
Feb 15, 2017
13.09
13.30
13.04
13.26
101,827
+0.09(+0.66%)
Feb 14, 2017
13.04
13.35
12.91
13.17
299,172
-0.09(-0.65%)
Feb 13, 2017
13.52
13.74
13.00
13.26
271,829
+0.17(+1.32%)
Feb 10, 2017
12.74
13.09
12.48
13.09
265,960
+0.35(+2.72%)
Feb 09, 2017
12.48
13.09
12.44
12.74
179,458
+0.17(+1.38%)
Feb 08, 2017
13.13
13.26
12.48
12.57
420,153
-0.52(-3.97%)
Feb 07, 2017
13.69
13.69
13.00
13.09
158,324
-0.48(-3.51%)
Feb 06, 2017
13.78
13.87
13.48
13.56
459,746
-0.17(-1.26%)
Feb 03, 2017
13.87
13.87
13.41
13.74
118,936
+0.13(+0.96%)
Feb 02, 2017
14.34
14.34
12.31
13.61
439,895
+1.34(+10.95%)
Feb 01, 2017
12.39
12.52
12.26
12.26
73,434
-0.04(-0.35%)
Jan 31, 2017
12.09
12.39
12.05
12.31
91,587
+0.17(+1.43%)
Jan 30, 2017
12.22
12.26
11.83
12.13
183,048
-0.22(-1.75%)
Jan 27, 2017
12.57
12.61
12.31
12.35
67,677
-0.22(-1.72%)
Jan 26, 2017
12.83
12.87
12.52
12.57
53,478
-0.26(-2.03%)
Jan 25, 2017
12.74
12.91
12.61
12.83
71,824
+0.26(+2.07%)
Jan 24, 2017
12.39
12.65
12.26
12.57
79,938
+0.26(+2.11%)
Jan 23, 2017
12.48
12.57
12.26
12.31
52,023
-0.17(-1.39%)
Jan 20, 2017
12.22
12.57
12.22
12.48
70,685
+0.30(+2.49%)
Jan 19, 2017
12.70
12.70
12.18
12.18
90,036
-0.48(-3.77%)
Jan 18, 2017
12.48
12.70
12.26
12.65
69,562
+0.17(+1.39%)
Jan 17, 2017
13.00
13.04
12.39
12.48
164,333
-0.56(-4.32%)
Jan 13, 2017
13.04
13.04
13.04
0
+0.26(+2.03%)
Jan 12, 2017
12.96
13.09
12.65
12.78
130,163
-0.39(-2.96%)
Jan 11, 2017
13.35
13.35
12.96
13.17
123,449
-0.09(-0.65%)
Jan 10, 2017
13.13
13.28
12.91
13.26
94,669
+0.17(+1.32%)
Jan 09, 2017
12.83
13.17
12.52
13.09
352,101
+0.22(+1.68%)
Jan 06, 2017
13.35
13.43
12.83
12.87
122,134
-0.43(-3.26%)
Jan 05, 2017
13.78
13.87
13.22
13.30
67,800
-0.52(-3.76%)
Jan 04, 2017
13.56
13.91
13.43
13.82
116,054
+0.35(+2.57%)
Jan 03, 2017
13.52
13.69
13.30
13.48
78,827
+0.22(+1.63%)
Dec 30, 2016
13.26
13.26
13.26
0
-0.09(-0.65%)
Dec 29, 2016
13.43
13.52
13.13
13.35
54,927
-0.04(-0.32%)
Dec 28, 2016
13.61
13.61
13.17
13.39
53,980
-0.17(-1.28%)
Dec 27, 2016
13.48
13.69
13.48
13.56
43,313
+0.04(+0.32%)
Dec 23, 2016
13.52
13.52
13.52
0
+0.00(+0.00%)
Dec 22, 2016
13.56
13.74
13.47
13.52
71,776
+0.00(+0.00%)
Dec 21, 2016
13.61
13.69
13.35
13.52
49,878
-0.22(-1.58%)
Dec 20, 2016
13.26
13.74
13.26
13.74
76,141
+0.43(+3.26%)
Dec 19, 2016
13.26
13.39
12.96
13.30
178,643
+0.09(+0.66%)
Dec 16, 2016
13.22
13.43
13.04
13.22
568,970
+0.13(+0.99%)
Dec 15, 2016
13.30
13.67
13.04
13.09
211,247
-0.26(-1.95%)
Dec 14, 2016
13.17
13.52
13.13
13.35
105,694
+0.09(+0.65%)
Dec 13, 2016
13.43
13.65
13.13
13.26
188,704
-0.17(-1.29%)
Dec 12, 2016
13.87
13.87
13.25
13.43
111,863
-0.43(-3.12%)
Dec 09, 2016
14.04
14.17
13.82
13.87
131,708
-0.09(-0.62%)
Dec 08, 2016
13.78
14.13
13.48
13.95
161,358
+0.30(+2.22%)
Dec 07, 2016
13.52
14.26
13.39
13.65
137,563
+0.13(+0.96%)
Dec 06, 2016
13.39
13.61
13.17
13.52
129,767
+0.26(+1.96%)
Dec 05, 2016
13.22
13.52
13.22
13.26
138,747
+0.04(+0.33%)
Dec 02, 2016
13.09
13.43
13.00
13.22
90,608
+0.13(+0.99%)
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
.