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 (%)
Aug 31, 2016
11.93
12.10
11.79
11.82
67,911
-0.16(-1.30%)
Aug 30, 2016
11.95
12.03
11.90
11.98
28,600
+0.00(+0.00%)
Aug 29, 2016
11.96
12.10
11.90
11.98
31,964
-0.03(-0.22%)
Aug 26, 2016
12.20
12.31
11.92
12.00
42,363
-0.21(-1.69%)
Aug 25, 2016
12.06
12.29
12.06
12.21
59,168
+0.05(+0.43%)
Aug 24, 2016
12.36
12.36
12.06
12.16
31,199
-0.08(-0.63%)
Aug 23, 2016
12.19
12.48
12.19
12.24
46,846
+0.07(+0.57%)
Aug 22, 2016
11.94
12.19
11.86
12.17
30,842
+0.16(+1.29%)
Aug 19, 2016
11.99
12.06
11.88
12.01
49,403
-0.01(-0.07%)
Aug 18, 2016
12.14
12.14
11.96
12.02
29,610
+0.00(+0.00%)
Aug 17, 2016
12.10
12.10
11.94
12.02
30,795
-0.15(-1.20%)
Aug 16, 2016
12.31
12.31
12.06
12.17
50,465
-0.15(-1.19%)
Aug 15, 2016
11.94
12.37
11.77
12.31
65,676
+0.31(+2.59%)
Aug 12, 2016
12.06
12.06
11.87
12.00
76,791
-0.06(-0.50%)
Aug 11, 2016
12.01
12.07
11.86
12.06
60,380
+0.14(+1.19%)
Aug 10, 2016
11.62
12.13
11.61
11.92
99,724
+0.27(+2.28%)
Aug 09, 2016
11.81
11.85
11.64
11.66
32,301
-0.10(-0.88%)
Aug 08, 2016
12.01
12.03
11.72
11.76
39,070
-0.31(-2.56%)
Aug 05, 2016
11.83
12.09
11.75
12.07
51,614
+0.26(+2.18%)
Aug 04, 2016
11.89
12.02
11.63
11.81
37,594
-0.08(-0.65%)
Aug 03, 2016
11.75
11.95
11.75
11.89
51,698
+0.15(+1.32%)
Aug 02, 2016
11.93
11.93
11.61
11.73
71,464
-0.21(-1.80%)
Aug 01, 2016
12.48
12.59
11.87
11.95
141,481
-0.58(-4.65%)
Jul 29, 2016
12.57
12.69
12.12
12.53
227,439
-0.03(-0.27%)
Jul 28, 2016
12.63
12.70
12.57
12.57
55,522
-0.14(-1.08%)
Jul 27, 2016
12.01
12.81
12.01
12.70
164,713
+0.72(+6.01%)
Jul 26, 2016
12.13
12.24
11.95
11.98
128,099
-0.07(-0.57%)
Jul 25, 2016
11.73
12.11
11.69
12.05
94,410
+0.29(+2.48%)
Jul 22, 2016
11.76
11.89
11.73
11.76
87,028
-0.08(-0.65%)
Jul 21, 2016
11.94
12.09
11.80
11.84
60,030
-0.20(-1.64%)
Jul 20, 2016
11.94
12.21
11.60
12.03
47,247
+0.15(+1.30%)
Jul 19, 2016
11.94
11.95
11.77
11.88
46,405
-0.02(-0.14%)
Jul 18, 2016
11.98
12.04
11.67
11.90
53,054
-0.15(-1.21%)
Jul 15, 2016
12.11
12.11
11.70
12.04
40,591
+0.02(+0.14%)
Jul 14, 2016
12.09
12.14
12.02
12.03
33,952
+0.03(+0.22%)
Jul 13, 2016
12.11
12.11
11.67
12.00
59,547
+0.01(+0.07%)
Jul 12, 2016
12.15
12.20
11.66
11.99
113,869
-0.09(-0.71%)
Jul 11, 2016
11.94
12.12
11.90
12.08
58,428
+0.16(+1.37%)
Jul 08, 2016
11.65
11.96
11.55
11.91
130,784
+0.37(+3.20%)
Jul 07, 2016
11.41
11.58
11.38
11.55
58,580
+0.15(+1.28%)
Jul 06, 2016
11.33
11.55
11.29
11.40
80,725
+0.01(+0.08%)
Jul 05, 2016
11.52
11.67
11.28
11.39
153,903
-0.35(-3.00%)
Jul 01, 2016
11.64
11.74
11.74
11.74
106,209
+0.10(+0.88%)
Jun 30, 2016
11.24
11.67
11.10
11.64
265,126
+0.45(+3.98%)
Jun 29, 2016
11.27
11.27
10.87
11.19
130,127
+0.09(+0.77%)
Jun 28, 2016
11.22
11.43
11.06
11.11
106,506
-0.07(-0.61%)
Jun 27, 2016
11.37
11.37
11.08
11.18
99,298
-0.30(-2.62%)
Jun 24, 2016
11.42
11.72
11.12
11.48
211,429
-0.40(-3.39%)
Jun 23, 2016
11.82
11.95
11.69
11.88
117,549
+0.21(+1.84%)
Jun 22, 2016
11.80
11.88
11.61
11.67
138,101
-0.03(-0.29%)
Jun 21, 2016
11.62
11.79
11.42
11.70
138,284
+0.09(+0.74%)
Jun 20, 2016
11.61
11.72
11.32
11.61
71,401
+0.12(+1.04%)
Jun 17, 2016
11.79
11.85
11.30
11.49
136,419
-0.27(-2.26%)
Jun 16, 2016
11.62
11.79
11.51
11.76
93,978
+0.03(+0.22%)
Jun 15, 2016
11.52
11.87
11.48
11.73
188,638
+0.21(+1.79%)
Jun 14, 2016
11.60
11.60
11.15
11.53
126,725
+0.09(+0.83%)
Jun 13, 2016
11.15
11.67
11.15
11.43
107,515
+0.29(+2.62%)
Jun 10, 2016
11.01
11.20
10.66
11.14
113,780
+0.00(+0.00%)
Jun 09, 2016
11.09
11.25
10.99
11.14
100,828
-0.09(-0.76%)
Jun 08, 2016
11.18
11.41
11.00
11.23
63,285
+0.02(+0.15%)
Jun 07, 2016
11.29
11.33
11.12
11.21
101,545
-0.06(-0.53%)
Jun 06, 2016
11.23
11.31
11.03
11.27
58,429
+0.04(+0.38%)
Jun 03, 2016
11.24
11.24
11.04
11.23
68,634
-0.03(-0.23%)
Jun 02, 2016
11.02
11.31
11.02
11.25
154,855
+0.20(+1.78%)
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
.