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 (%)
Jul 31, 2017
8.728
8.728
8.487
8.640
438,582
-0.09(-1.01%)
Jul 28, 2017
9.210
9.342
8.508
8.728
782,243
-0.31(-3.40%)
Jul 27, 2017
8.596
9.079
8.508
9.035
797,154
+0.39(+4.57%)
Jul 26, 2017
8.552
8.684
8.530
8.640
388,335
+0.13(+1.55%)
Jul 25, 2017
8.465
8.684
8.377
8.508
498,442
+0.13(+1.57%)
Jul 24, 2017
8.421
8.508
8.333
8.377
472,474
+0.00(+0.00%)
Jul 21, 2017
8.508
8.508
8.333
8.377
532,529
-0.04(-0.52%)
Jul 20, 2017
8.508
8.618
8.399
8.421
479,076
-0.09(-1.03%)
Jul 19, 2017
8.421
8.596
8.421
8.508
471,926
+0.04(+0.52%)
Jul 18, 2017
8.552
8.684
8.421
8.465
379,620
-0.13(-1.53%)
Jul 17, 2017
8.552
8.684
8.421
8.596
413,238
+0.09(+1.03%)
Jul 14, 2017
8.508
8.684
8.465
8.508
321,194
-0.04(-0.51%)
Jul 13, 2017
8.728
8.728
8.377
8.552
481,193
+0.09(+1.04%)
Jul 12, 2017
8.640
8.772
8.421
8.465
380,159
-0.09(-1.03%)
Jul 11, 2017
8.640
8.640
8.377
8.552
899,735
-0.09(-1.02%)
Jul 10, 2017
8.772
8.772
8.421
8.640
434,943
-0.09(-1.01%)
Jul 07, 2017
8.772
8.794
8.640
8.728
1,060,983
-0.09(-0.99%)
Jul 06, 2017
8.903
8.903
8.684
8.815
964,686
-0.18(-1.95%)
Jul 05, 2017
8.947
9.035
8.728
8.991
359,215
+0.04(+0.49%)
Jul 03, 2017
9.079
9.166
8.903
8.947
102,041
-0.13(-1.45%)
Jun 30, 2017
9.254
9.298
8.969
9.079
317,536
-0.13(-1.43%)
Jun 29, 2017
9.210
9.320
9.079
9.210
467,359
-0.09(-0.94%)
Jun 28, 2017
9.430
9.517
9.232
9.298
320,519
-0.04(-0.47%)
Jun 27, 2017
9.517
9.517
9.035
9.342
643,113
-0.09(-0.93%)
Jun 26, 2017
9.035
9.561
8.991
9.430
526,420
+0.44(+4.88%)
Jun 23, 2017
8.815
9.079
8.728
8.991
659,514
+0.22(+2.50%)
Jun 22, 2017
8.859
8.903
8.728
8.772
907,952
-0.04(-0.50%)
Jun 21, 2017
9.035
9.035
8.772
8.815
336,189
-0.13(-1.47%)
Jun 20, 2017
8.991
9.122
8.859
8.947
557,018
+0.00(+0.00%)
Jun 19, 2017
8.991
9.096
8.859
8.947
574,505
+0.00(+0.00%)
Jun 16, 2017
8.772
8.991
8.684
8.947
710,194
+0.22(+2.51%)
Jun 15, 2017
8.772
8.859
8.728
8.728
443,031
+0.00(+0.00%)
Jun 14, 2017
8.903
8.991
8.728
8.728
469,575
-0.13(-1.49%)
Jun 13, 2017
8.859
9.035
8.772
8.859
466,418
+0.00(+0.00%)
Jun 12, 2017
8.903
9.210
8.859
8.859
512,684
-0.09(-0.98%)
Jun 09, 2017
8.947
9.101
8.815
8.947
382,109
+0.09(+0.99%)
Jun 08, 2017
8.859
9.013
8.772
8.859
241,854
+0.00(+0.00%)
Jun 07, 2017
8.947
9.122
8.728
8.859
306,219
-0.18(-1.94%)
Jun 06, 2017
8.859
9.342
8.728
9.035
537,127
+0.09(+0.98%)
Jun 05, 2017
9.035
9.079
8.750
8.947
427,832
-0.22(-2.39%)
Jun 02, 2017
9.517
9.693
9.122
9.166
522,081
-0.26(-2.79%)
Jun 01, 2017
9.079
9.605
8.947
9.430
417,527
+0.39(+4.37%)
May 31, 2017
8.903
9.079
8.684
9.035
382,002
+0.13(+1.48%)
May 30, 2017
9.079
9.206
8.903
8.903
365,349
-0.26(-2.87%)
May 26, 2017
8.772
9.210
8.706
9.166
667,675
+0.48(+5.56%)
May 25, 2017
8.772
8.815
8.596
8.684
431,726
-0.13(-1.49%)
May 24, 2017
8.903
9.057
8.728
8.815
477,692
-0.11(-1.23%)
May 23, 2017
8.795
9.012
8.707
8.925
330,396
+0.26(+3.02%)
May 22, 2017
8.533
8.751
8.490
8.664
309,156
+0.22(+2.58%)
May 19, 2017
8.490
8.555
8.381
8.446
386,107
+0.04(+0.52%)
May 18, 2017
8.359
8.795
8.359
8.403
508,811
-0.04(-0.52%)
May 17, 2017
8.664
8.664
8.403
8.446
805,161
+0.04(+0.52%)
May 16, 2017
8.664
8.751
8.359
8.403
492,741
-0.30(-3.50%)
May 15, 2017
8.969
9.012
8.707
8.707
298,314
-0.09(-0.99%)
May 12, 2017
8.882
8.925
8.664
8.795
284,979
-0.09(-0.98%)
May 11, 2017
8.751
9.186
8.664
8.882
300,495
+0.04(+0.49%)
May 10, 2017
8.882
9.056
8.533
8.838
343,603
-0.09(-0.98%)
May 09, 2017
9.099
9.230
8.795
8.925
461,336
-0.26(-2.84%)
May 08, 2017
9.361
9.361
8.838
9.186
1,346,599
-0.35(-3.65%)
May 05, 2017
9.926
10.01
9.491
9.535
354,928
-0.30(-3.10%)
May 04, 2017
9.926
10.06
9.687
9.839
273,065
-0.09(-0.88%)
May 03, 2017
10.23
10.49
9.796
9.926
353,231
-0.35(-3.39%)
May 02, 2017
10.49
10.58
10.17
10.27
262,493
-0.26(-2.48%)
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
.