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 (%)
May 31, 2019
5.569
5.772
5.482
5.598
1,140,600
+0.06(+1.05%)
May 30, 2019
5.695
5.758
5.492
5.540
845,578
-0.15(-2.55%)
May 29, 2019
5.695
5.704
5.569
5.685
1,017,085
-0.08(-1.34%)
May 28, 2019
5.995
6.082
5.753
5.762
1,176,152
-0.23(-3.87%)
May 24, 2019
5.985
6.053
5.898
5.995
549,097
+0.05(+0.81%)
May 23, 2019
5.908
5.995
5.869
5.946
848,431
-0.04(-0.65%)
May 22, 2019
6.130
6.193
5.975
5.985
759,584
-0.16(-2.67%)
May 21, 2019
6.072
6.207
6.072
6.149
742,254
+0.12(+1.92%)
May 20, 2019
6.091
6.101
6.004
6.033
598,261
-0.08(-1.27%)
May 17, 2019
6.198
6.246
6.082
6.111
717,270
-0.15(-2.32%)
May 16, 2019
6.227
6.338
6.188
6.256
1,121,040
+0.06(+0.94%)
May 15, 2019
6.024
6.217
6.014
6.198
914,313
+0.11(+1.75%)
May 14, 2019
6.062
6.178
5.999
6.091
895,760
+0.04(+0.64%)
May 13, 2019
6.188
6.217
5.840
6.053
2,203,096
-0.26(-4.13%)
May 10, 2019
6.497
6.546
6.246
6.314
1,367,624
-0.18(-2.83%)
May 09, 2019
6.294
6.575
6.256
6.497
1,099,082
+0.14(+2.13%)
May 08, 2019
6.352
6.526
6.318
6.362
841,652
+0.02(+0.30%)
May 07, 2019
6.449
6.565
6.304
6.343
1,110,681
-0.18(-2.81%)
May 06, 2019
6.285
6.604
6.236
6.526
1,578,781
+0.08(+1.20%)
May 03, 2019
6.236
6.507
6.236
6.449
1,255,301
+0.21(+3.41%)
May 02, 2019
6.604
6.633
6.178
6.236
1,948,207
-0.36(-5.43%)
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
.