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, 2018
6.509
6.509
6.234
6.279
2,768,618
-0.23(-3.52%)
May 30, 2018
6.554
6.600
6.417
6.509
2,773,153
+0.00(+0.00%)
May 29, 2018
6.600
6.715
6.509
6.509
1,740,239
-0.09(-1.39%)
May 25, 2018
6.600
6.600
6.600
0
-0.05(-0.69%)
May 24, 2018
6.829
6.875
6.623
6.646
1,389,553
-0.18(-2.68%)
May 23, 2018
6.967
6.967
6.784
6.829
1,740,593
-0.18(-2.61%)
May 22, 2018
7.059
7.104
6.921
7.013
1,213,507
-0.09(-1.29%)
May 21, 2018
7.288
7.334
7.059
7.104
1,687,179
-0.05(-0.64%)
May 18, 2018
7.150
7.311
7.104
7.150
2,570,595
+0.00(+0.00%)
May 17, 2018
7.288
7.356
7.104
7.150
2,396,896
+0.00(+0.00%)
May 16, 2018
7.150
7.265
6.921
7.150
2,236,318
+0.05(+0.65%)
May 15, 2018
6.692
7.196
6.600
7.104
3,125,122
+0.41(+6.16%)
May 14, 2018
6.875
6.921
6.669
6.692
4,101,618
-0.18(-2.67%)
May 11, 2018
7.150
7.150
6.646
6.875
5,053,926
-0.14(-1.96%)
May 10, 2018
7.104
7.288
6.967
7.013
4,092,639
-0.09(-1.29%)
May 09, 2018
7.838
7.870
6.967
7.104
8,177,676
-0.83(-10.40%)
May 08, 2018
9.075
9.075
7.379
7.929
11,440,688
-1.79(-18.40%)
May 07, 2018
9.579
10.04
9.534
9.717
3,645,026
+0.18(+1.92%)
May 04, 2018
9.259
9.602
9.190
9.534
1,548,838
+0.32(+3.48%)
May 03, 2018
9.396
9.422
9.029
9.213
1,487,813
-0.14(-1.47%)
May 02, 2018
9.213
9.534
9.167
9.350
2,389,554
+0.09(+0.99%)
May 01, 2018
9.304
9.350
8.984
9.259
1,554,722
-0.05(-0.49%)
Apr 30, 2018
9.579
9.602
9.213
9.304
1,688,472
-0.23(-2.40%)
Apr 27, 2018
9.717
9.717
9.442
9.534
1,371,372
-0.14(-1.42%)
Apr 26, 2018
9.579
9.809
9.534
9.671
1,163,923
+0.09(+0.96%)
Apr 25, 2018
9.350
9.625
9.350
9.579
1,056,541
+0.18(+1.95%)
Apr 24, 2018
9.442
9.488
9.259
9.396
1,615,655
+0.00(+0.00%)
Apr 23, 2018
9.213
9.488
9.213
9.396
690,900
+0.18(+1.99%)
Apr 20, 2018
9.396
9.488
9.213
9.213
826,130
-0.14(-1.47%)
Apr 19, 2018
9.534
9.763
9.327
9.350
2,618,387
-0.23(-2.39%)
Apr 18, 2018
9.350
9.625
9.350
9.579
1,556,395
+0.18(+1.95%)
Apr 17, 2018
9.167
9.442
9.167
9.396
1,849,600
+0.32(+3.54%)
Apr 16, 2018
8.938
9.144
8.846
9.075
1,688,601
+0.23(+2.59%)
Apr 13, 2018
8.800
8.938
8.754
8.846
2,151,822
+0.09(+1.05%)
Apr 12, 2018
8.846
8.984
8.663
8.754
2,039,245
-0.05(-0.52%)
Apr 11, 2018
8.754
8.963
8.754
8.800
1,797,357
-0.05(-0.52%)
Apr 10, 2018
8.892
8.984
8.800
8.846
1,241,535
+0.05(+0.52%)
Apr 09, 2018
8.938
8.984
8.709
8.800
1,122,191
-0.09(-1.03%)
Apr 06, 2018
8.800
8.938
8.709
8.892
1,524,012
+0.05(+0.52%)
Apr 05, 2018
8.892
8.984
8.732
8.846
1,033,497
-0.05(-0.52%)
Apr 04, 2018
8.479
8.892
8.479
8.892
2,262,583
+0.32(+3.74%)
Apr 03, 2018
8.709
8.800
8.479
8.571
2,265,364
-0.09(-1.06%)
Apr 02, 2018
8.846
8.915
8.548
8.663
2,457,856
-0.18(-2.07%)
Mar 29, 2018
8.846
8.846
8.846
0
+0.14(+1.58%)
Mar 28, 2018
8.709
8.892
8.663
8.709
982,034
+0.00(+0.00%)
Mar 27, 2018
8.938
8.984
8.709
8.709
1,655,170
-0.14(-1.55%)
Mar 26, 2018
8.571
9.075
8.525
8.846
3,228,732
+0.37(+4.32%)
Mar 23, 2018
8.663
8.846
8.479
8.479
2,019,507
-0.18(-2.12%)
Mar 22, 2018
8.709
8.846
8.640
8.663
2,168,507
-0.09(-1.05%)
Mar 21, 2018
8.846
8.984
8.709
8.754
2,774,944
+0.00(+0.00%)
Mar 20, 2018
9.075
9.213
8.754
8.754
2,646,713
-0.32(-3.54%)
Mar 19, 2018
9.213
9.259
9.075
9.075
2,662,388
-0.09(-1.00%)
Mar 16, 2018
9.167
9.304
9.144
9.167
2,178,059
+0.05(+0.50%)
Mar 15, 2018
9.121
9.213
9.075
9.121
1,753,715
-0.05(-0.50%)
Mar 14, 2018
9.304
9.304
8.938
9.167
2,409,479
+0.14(+1.52%)
Mar 13, 2018
9.075
9.167
8.984
9.029
1,835,922
-0.01(-0.10%)
Mar 12, 2018
9.039
9.129
8.902
9.039
2,468,988
-0.05(-0.50%)
Mar 09, 2018
8.902
9.266
8.902
9.084
3,033,738
+0.18(+2.04%)
Mar 08, 2018
9.311
9.311
8.857
8.902
3,619,884
-0.41(-4.39%)
Mar 07, 2018
9.357
9.311
2,027,382
+0.09(+0.99%)
Mar 06, 2018
9.129
9.266
8.902
9.220
1,742,736
+0.09(+1.00%)
Mar 05, 2018
9.129
9.266
9.039
9.129
1,207,963
+0.00(+0.00%)
Mar 02, 2018
8.857
9.243
8.834
9.129
2,128,067
+0.18(+2.03%)
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
.