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 (%)
Apr 28, 2017
11.15
11.19
10.88
11.01
275,428
-0.17(-1.56%)
Apr 27, 2017
11.41
11.45
11.15
11.19
135,724
-0.26(-2.28%)
Apr 26, 2017
11.32
11.62
11.32
11.45
138,324
+0.13(+1.15%)
Apr 25, 2017
11.54
11.77
11.25
11.32
183,763
-0.13(-1.14%)
Apr 24, 2017
11.62
11.67
11.23
11.45
151,419
-0.04(-0.38%)
Apr 21, 2017
11.58
11.84
11.32
11.49
207,320
-0.09(-0.75%)
Apr 20, 2017
11.45
11.62
11.32
11.58
166,758
+0.13(+1.14%)
Apr 19, 2017
11.67
11.76
11.41
11.45
143,767
-0.13(-1.13%)
Apr 18, 2017
11.23
11.62
11.23
11.58
196,395
+0.22(+1.92%)
Apr 17, 2017
11.41
11.49
11.32
11.36
334,209
-0.04(-0.38%)
Apr 13, 2017
11.80
11.84
11.32
11.41
668,118
-0.39(-3.32%)
Apr 12, 2017
12.06
12.06
11.67
11.80
128,541
-0.30(-2.52%)
Apr 11, 2017
11.58
12.15
11.58
12.10
598,290
+0.48(+4.12%)
Apr 10, 2017
11.93
11.97
11.54
11.62
221,038
-0.30(-2.56%)
Apr 07, 2017
12.19
12.23
11.84
11.93
175,440
-0.35(-2.84%)
Apr 06, 2017
12.10
12.30
11.93
12.28
199,316
+0.13(+1.08%)
Apr 05, 2017
12.41
12.45
11.97
12.15
185,555
-0.17(-1.41%)
Apr 04, 2017
12.15
12.52
12.15
12.32
220,478
+0.13(+1.07%)
Apr 03, 2017
12.41
12.41
12.10
12.19
150,187
-0.26(-2.10%)
Mar 31, 2017
12.19
12.65
12.10
12.45
158,873
+0.26(+2.14%)
Mar 30, 2017
12.06
12.41
12.06
12.19
95,193
+0.13(+1.08%)
Mar 29, 2017
12.19
12.36
12.02
12.06
108,804
-0.17(-1.42%)
Mar 28, 2017
12.19
12.32
12.02
12.23
112,380
-0.04(-0.35%)
Mar 27, 2017
11.93
12.32
11.93
12.28
129,612
+0.22(+1.81%)
Mar 24, 2017
12.19
12.36
12.02
12.06
100,095
-0.13(-1.07%)
Mar 23, 2017
12.02
12.32
11.97
12.19
336,947
+0.09(+0.72%)
Mar 22, 2017
11.93
12.19
11.84
12.10
165,224
+0.13(+1.09%)
Mar 21, 2017
12.32
12.32
11.89
11.97
147,383
-0.30(-2.48%)
Mar 20, 2017
12.36
12.36
12.10
12.28
176,998
-0.13(-1.05%)
Mar 17, 2017
12.58
12.58
12.28
12.41
375,814
-0.22(-1.72%)
Mar 16, 2017
12.45
12.67
12.32
12.63
223,490
+0.04(+0.35%)
Mar 15, 2017
12.28
12.63
12.06
12.58
394,408
+0.44(+3.58%)
Mar 14, 2017
12.28
12.41
12.06
12.15
131,516
-0.17(-1.41%)
Mar 13, 2017
12.32
12.58
12.28
12.32
107,799
-0.04(-0.35%)
Mar 10, 2017
12.58
12.58
12.23
12.36
194,725
-0.13(-1.05%)
Mar 09, 2017
12.58
12.76
12.43
12.50
243,055
-0.09(-0.69%)
Mar 08, 2017
12.84
12.89
12.54
12.58
821,736
-0.26(-2.03%)
Mar 07, 2017
13.15
13.21
12.84
12.84
314,943
-0.35(-2.64%)
Mar 06, 2017
13.24
13.28
13.02
13.19
302,572
-0.17(-1.30%)
Mar 03, 2017
13.24
13.50
13.04
13.37
167,306
-0.04(-0.33%)
Mar 02, 2017
13.80
13.80
13.28
13.41
142,758
-0.26(-1.91%)
Mar 01, 2017
13.80
13.93
13.63
13.67
154,766
+0.04(+0.32%)
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%)
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
.