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, 2020
1.430
1.440
1.340
1.400
1,284,700
-0.03(-2.10%)
Jul 30, 2020
1.380
1.450
1.350
1.430
824,896
+0.00(+0.00%)
Jul 29, 2020
1.410
1.435
1.380
1.430
626,537
+0.02(+1.42%)
Jul 28, 2020
1.380
1.450
1.340
1.410
1,142,041
+0.01(+0.71%)
Jul 27, 2020
1.460
1.480
1.370
1.400
1,029,094
-0.06(-4.11%)
Jul 24, 2020
1.500
1.580
1.440
1.460
852,000
-0.05(-3.31%)
Jul 23, 2020
1.510
1.550
1.470
1.510
904,490
+0.01(+0.67%)
Jul 22, 2020
1.460
1.560
1.450
1.500
1,191,144
+0.04(+2.74%)
Jul 21, 2020
1.450
1.500
1.420
1.460
1,606,107
+0.07(+5.04%)
Jul 20, 2020
1.530
1.550
1.370
1.390
1,491,580
-0.11(-7.33%)
Jul 17, 2020
1.520
1.570
1.500
1.500
1,532,500
+0.00(+0.00%)
Jul 16, 2020
1.490
1.600
1.420
1.500
1,189,060
+0.00(+0.00%)
Jul 15, 2020
1.360
1.560
1.330
1.500
1,896,167
+0.18(+13.64%)
Jul 14, 2020
1.360
1.390
1.230
1.320
1,928,401
-0.01(-0.75%)
Jul 13, 2020
1.390
1.440
1.310
1.330
1,585,852
-0.05(-3.62%)
Jul 10, 2020
1.380
1.410
1.310
1.380
1,469,500
+0.01(+0.73%)
Jul 09, 2020
1.500
1.500
1.360
1.370
1,713,896
-0.13(-8.67%)
Jul 08, 2020
1.530
1.530
1.440
1.500
1,823,337
+0.01(+0.67%)
Jul 07, 2020
1.510
1.560
1.460
1.490
1,109,288
-0.04(-2.61%)
Jul 06, 2020
1.650
1.680
1.520
1.530
2,228,523
-0.01(-0.65%)
Jul 02, 2020
1.450
1.560
1.370
1.540
7,249,600
+0.13(+9.22%)
Jul 01, 2020
1.400
1.470
1.340
1.410
854,686
+0.03(+2.17%)
Jun 30, 2020
1.410
1.445
1.350
1.380
1,362,825
+0.01(+0.73%)
Jun 29, 2020
1.440
1.470
1.370
1.370
2,276,419
+0.03(+2.24%)
Jun 26, 2020
1.580
1.600
1.330
1.340
3,774,000
-0.27(-16.77%)
Jun 25, 2020
1.630
1.730
1.540
1.610
1,242,201
-0.04(-2.42%)
Jun 24, 2020
1.700
1.700
1.630
1.650
1,488,994
-0.09(-5.17%)
Jun 23, 2020
1.720
1.780
1.650
1.740
2,009,403
+0.07(+4.19%)
Jun 22, 2020
1.790
1.790
1.650
1.670
1,660,767
-0.12(-6.70%)
Jun 19, 2020
1.750
1.870
1.710
1.790
2,894,500
+0.03(+1.70%)
Jun 18, 2020
1.900
1.900
1.730
1.760
2,041,401
-0.16(-8.33%)
Jun 17, 2020
1.880
1.950
1.800
1.920
1,651,127
+0.05(+2.67%)
Jun 16, 2020
2.030
2.030
1.780
1.870
1,673,655
-0.06(-3.11%)
Jun 15, 2020
1.800
1.980
1.740
1.930
1,361,407
+0.02(+1.05%)
Jun 12, 2020
1.830
1.950
1.790
1.910
1,517,000
+0.15(+8.52%)
Jun 11, 2020
1.840
1.980
1.720
1.760
1,977,018
-0.25(-12.44%)
Jun 10, 2020
2.250
2.270
1.930
2.010
1,824,015
-0.25(-11.06%)
Jun 09, 2020
2.260
2.320
2.110
2.260
1,253,973
-0.19(-7.76%)
Jun 08, 2020
2.500
2.530
2.240
2.450
1,830,157
+0.06(+2.51%)
Jun 05, 2020
2.200
2.480
2.100
2.390
3,302,300
+0.38(+18.91%)
Jun 04, 2020
1.890
2.125
1.890
2.010
1,560,108
+0.12(+6.35%)
Jun 03, 2020
1.900
2.020
1.850
1.890
2,047,225
+0.05(+2.72%)
Jun 02, 2020
1.700
1.880
1.700
1.840
1,015,685
+0.13(+7.60%)
Jun 01, 2020
1.690
1.840
1.600
1.710
1,252,158
+0.04(+2.40%)
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%)
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
.