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, 2018
9.493
9.493
8.948
8.993
2,877,719
-0.50(-5.26%)
Feb 27, 2018
9.538
9.811
9.447
9.493
2,058,321
-0.05(-0.48%)
Feb 26, 2018
9.175
9.584
9.084
9.538
2,016,581
+0.41(+4.48%)
Feb 23, 2018
9.175
9.220
9.039
9.129
1,395,337
+0.05(+0.50%)
Feb 22, 2018
9.266
9.402
9.039
9.084
1,583,211
-0.18(-1.96%)
Feb 21, 2018
9.402
9.629
9.220
9.266
1,807,152
-0.14(-1.45%)
Feb 20, 2018
9.357
9.538
9.311
9.402
1,294,213
-0.05(-0.48%)
Feb 16, 2018
9.447
9.447
9.447
0
+0.09(+0.97%)
Feb 15, 2018
9.357
9.470
9.129
9.357
2,578,908
+0.00(+0.00%)
Feb 14, 2018
9.039
9.402
8.948
9.357
2,619,511
+0.23(+2.49%)
Feb 13, 2018
8.902
9.175
8.857
9.129
1,657,122
+0.23(+2.55%)
Feb 12, 2018
9.129
9.198
8.766
8.902
1,855,615
-0.23(-2.49%)
Feb 09, 2018
9.039
9.175
8.539
9.129
5,075,342
+0.14(+1.52%)
Feb 08, 2018
9.175
9.266
8.993
8.993
2,822,608
-0.18(-1.98%)
Feb 07, 2018
9.175
9.288
9.084
9.175
3,051,066
+0.00(+0.00%)
Feb 06, 2018
8.857
9.307
8.857
9.175
4,526,064
-0.09(-0.98%)
Feb 05, 2018
9.493
9.674
9.129
9.266
3,410,887
-0.32(-3.32%)
Feb 02, 2018
10.04
10.08
9.447
9.584
5,816,013
-0.50(-4.96%)
Feb 01, 2018
9.947
10.08
9.856
10.08
5,329,930
+0.05(+0.45%)
Jan 31, 2018
10.04
10.08
9.811
10.04
5,354,516
+0.00(+0.00%)
Jan 30, 2018
10.04
10.08
9.856
10.04
5,069,466
-0.05(-0.45%)
Jan 29, 2018
9.947
10.13
9.811
10.08
3,785,324
+0.14(+1.37%)
Jan 26, 2018
10.04
10.04
9.720
9.947
2,924,175
-0.05(-0.45%)
Jan 25, 2018
10.22
10.22
9.788
9.992
3,848,933
-0.23(-2.22%)
Jan 24, 2018
10.36
10.49
10.13
10.22
3,368,791
-0.09(-0.88%)
Jan 23, 2018
10.31
10.40
10.24
10.31
1,065,469
+0.00(+0.00%)
Jan 22, 2018
10.22
10.40
10.13
10.31
1,948,014
+0.09(+0.89%)
Jan 19, 2018
10.27
10.31
10.17
10.22
1,017,642
-0.09(-0.88%)
Jan 18, 2018
10.27
10.42
10.17
10.31
1,852,170
+0.00(+0.00%)
Jan 17, 2018
10.45
10.54
10.24
10.31
1,571,620
-0.09(-0.87%)
Jan 16, 2018
10.40
10.58
10.29
10.40
3,427,572
+0.09(+0.88%)
Jan 12, 2018
10.31
10.31
10.31
0
+0.14(+1.34%)
Jan 11, 2018
10.08
10.17
9.947
10.17
2,932,755
+0.05(+0.45%)
Jan 10, 2018
10.13
10.13
2,982,738
+0.23(+2.29%)
Jan 09, 2018
10.13
10.27
9.856
9.902
1,957,409
-0.23(-2.24%)
Jan 08, 2018
10.08
10.17
9.947
10.13
2,287,503
+0.00(+0.00%)
Jan 05, 2018
10.04
10.24
9.947
10.13
2,386,119
+0.14(+1.36%)
Jan 04, 2018
9.902
10.20
9.856
9.992
3,683,455
+0.14(+1.38%)
Jan 03, 2018
9.947
10.13
9.811
9.856
2,266,200
-0.05(-0.46%)
Jan 02, 2018
9.856
9.902
9.606
9.902
3,713,183
+0.09(+0.93%)
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%)
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
.