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 29, 2020
1.760
1.820
1.670
1.670
2,459,800
-0.12(-6.70%)
May 28, 2020
1.950
2.020
1.750
1.790
2,044,022
-0.17(-8.67%)
May 27, 2020
1.780
1.960
1.710
1.960
1,814,576
+0.18(+10.11%)
May 26, 2020
1.800
1.820
1.690
1.780
1,605,508
+0.10(+5.95%)
May 22, 2020
1.850
1.870
1.650
1.680
1,838,900
-0.17(-9.19%)
May 21, 2020
1.580
1.900
1.570
1.850
5,013,725
+0.42(+29.37%)
May 20, 2020
1.380
1.530
1.375
1.430
2,620,307
+0.13(+10.00%)
May 19, 2020
1.260
1.480
1.250
1.300
2,492,232
+0.03(+2.36%)
May 18, 2020
1.130
1.290
1.120
1.270
2,454,423
+0.17(+15.45%)
May 15, 2020
1.180
1.220
1.080
1.100
1,533,000
-0.09(-7.56%)
May 14, 2020
1.010
1.400
0.9705
1.190
3,326,317
+0.24(+24.84%)
May 13, 2020
1.080
1.100
0.9500
0.9532
1,851,750
-0.13(-11.74%)
May 12, 2020
1.090
1.120
1.065
1.080
1,182,363
+0.01(+0.93%)
May 11, 2020
1.120
1.160
1.070
1.070
1,580,728
-0.04(-3.60%)
May 08, 2020
1.100
1.180
1.090
1.110
1,170,300
+0.03(+2.78%)
May 07, 2020
1.080
1.110
1.060
1.080
1,042,220
+0.00(+0.00%)
May 06, 2020
1.070
1.140
1.050
1.080
1,098,445
+0.02(+1.89%)
May 05, 2020
1.080
1.100
1.040
1.060
1,234,465
+0.02(+1.92%)
May 04, 2020
1.070
1.116
1.040
1.040
1,572,183
-0.02(-1.89%)
May 01, 2020
1.180
1.200
1.060
1.060
1,769,300
-0.16(-13.11%)
Apr 30, 2020
1.350
1.350
1.180
1.220
1,983,479
-0.07(-5.43%)
Apr 29, 2020
1.390
1.420
1.239
1.290
2,544,999
-0.03(-2.27%)
Apr 28, 2020
1.320
1.469
1.220
1.320
2,075,798
+0.09(+7.32%)
Apr 27, 2020
1.200
1.280
1.120
1.230
1,301,082
+0.07(+6.03%)
Apr 24, 2020
1.240
1.240
1.075
1.160
1,230,400
+0.03(+2.65%)
Apr 23, 2020
0.9900
1.170
0.9600
1.130
1,655,387
+0.12(+11.88%)
Apr 22, 2020
1.010
1.060
0.9307
1.010
1,831,100
+0.01(+1.04%)
Apr 21, 2020
0.9600
1.020
0.9001
0.9996
1,295,063
+0.00(+0.31%)
Apr 20, 2020
1.010
1.030
0.9300
0.9965
1,907,926
-0.01(-1.34%)
Apr 17, 2020
1.090
1.090
0.9600
1.010
1,464,800
+0.05(+5.29%)
Apr 16, 2020
1.040
1.040
0.9500
0.9593
1,301,452
-0.09(-8.64%)
Apr 15, 2020
1.150
1.150
0.9800
1.050
1,706,575
-0.06(-5.41%)
Apr 14, 2020
1.090
1.270
1.020
1.110
2,774,721
+0.11(+11.00%)
Apr 13, 2020
0.9600
1.050
0.9500
1.000
2,640,726
+0.08(+8.62%)
Apr 09, 2020
0.8100
0.9700
0.8100
0.9206
3,739,200
+0.12(+15.07%)
Apr 08, 2020
0.8500
0.8463
0.7700
0.8000
2,468,673
+0.03(+3.90%)
Apr 07, 2020
0.8500
0.9400
0.7600
0.7700
3,705,595
-0.04(-5.27%)
Apr 06, 2020
0.9600
1.000
0.7500
0.8128
8,649,202
-0.02(-2.00%)
Apr 03, 2020
1.320
1.330
0.8194
0.8294
5,486,000
-0.47(-36.20%)
Apr 02, 2020
1.390
1.450
1.240
1.300
1,690,826
-0.11(-7.80%)
Apr 01, 2020
1.650
1.670
1.400
1.410
1,054,136
-0.30(-17.54%)
Mar 31, 2020
1.630
1.750
1.620
1.710
1,660,369
+0.09(+5.56%)
Mar 30, 2020
1.610
1.690
1.510
1.620
1,036,201
+0.00(+0.00%)
Mar 27, 2020
1.720
1.730
1.600
1.620
968,400
-0.09(-5.26%)
Mar 26, 2020
1.830
1.985
1.600
1.710
1,283,823
-0.16(-8.56%)
Mar 25, 2020
1.520
1.980
1.480
1.870
1,654,439
+0.39(+26.35%)
Mar 24, 2020
1.590
1.660
1.340
1.480
1,394,126
-0.03(-1.99%)
Mar 23, 2020
1.770
1.770
1.500
1.510
1,399,775
-0.23(-13.22%)
Mar 20, 2020
1.780
1.880
1.650
1.740
1,262,700
-0.04(-2.25%)
Mar 19, 2020
1.570
1.890
1.500
1.780
716,915
+0.21(+13.38%)
Mar 18, 2020
1.850
1.910
1.500
1.570
1,086,370
-0.43(-21.50%)
Mar 17, 2020
1.840
2.150
1.625
2.000
1,041,291
+0.22(+12.36%)
Mar 16, 2020
1.500
2.030
1.500
1.780
1,415,067
-0.57(-24.26%)
Mar 13, 2020
2.170
2.360
2.090
2.350
1,397,000
+0.34(+16.92%)
Mar 12, 2020
2.250
2.270
1.940
2.010
1,831,369
-0.35(-14.83%)
Mar 11, 2020
2.598
2.667
2.350
2.360
1,673,228
-0.31(-11.52%)
Mar 10, 2020
2.767
2.821
2.638
2.667
2,612,519
+0.06(+2.28%)
Mar 09, 2020
2.737
2.866
2.261
2.608
972,376
-0.63(-19.57%)
Mar 06, 2020
3.163
3.411
3.133
3.243
913,274
-0.05(-1.51%)
Mar 05, 2020
3.292
3.371
3.223
3.292
1,330,135
-0.13(-3.77%)
Mar 04, 2020
3.520
3.570
3.243
3.421
1,051,518
-0.05(-1.43%)
Mar 03, 2020
3.619
3.728
3.421
3.471
1,094,592
-0.03(-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
.