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 (%)
Sep 30, 2016
11.01
11.25
10.94
11.16
82,954
+0.22(+2.05%)
Sep 29, 2016
10.99
11.02
10.91
10.94
73,780
-0.05(-0.47%)
Sep 28, 2016
11.09
11.09
10.98
10.99
57,008
-0.09(-0.86%)
Sep 27, 2016
11.06
11.11
11.06
11.08
29,324
-0.02(-0.16%)
Sep 26, 2016
11.14
11.19
11.09
11.10
19,500
-0.09(-0.85%)
Sep 23, 2016
11.17
11.24
11.17
11.19
40,006
-0.02(-0.15%)
Sep 22, 2016
11.31
11.31
11.17
11.21
44,816
+0.00(+0.00%)
Sep 21, 2016
11.25
11.35
11.13
11.21
43,828
-0.02(-0.15%)
Sep 20, 2016
11.37
11.44
11.14
11.23
20,503
-0.16(-1.36%)
Sep 19, 2016
11.45
11.58
11.37
11.38
30,951
-0.03(-0.30%)
Sep 16, 2016
11.48
11.51
11.21
11.42
95,249
-0.12(-1.05%)
Sep 15, 2016
11.50
11.60
11.44
11.54
23,476
+0.07(+0.60%)
Sep 14, 2016
11.48
11.65
11.33
11.47
29,461
-0.02(-0.15%)
Sep 13, 2016
11.59
11.59
11.37
11.49
43,867
-0.23(-1.99%)
Sep 12, 2016
11.29
11.74
11.29
11.72
32,189
+0.28(+2.49%)
Sep 09, 2016
11.75
11.86
11.41
11.44
53,919
-0.44(-3.70%)
Sep 08, 2016
11.90
11.94
11.71
11.88
31,135
-0.10(-0.86%)
Sep 07, 2016
12.07
12.16
11.88
11.98
39,407
-0.06(-0.50%)
Sep 06, 2016
11.93
12.15
11.88
12.04
37,852
+0.04(+0.36%)
Sep 02, 2016
11.63
12.00
12.00
12.00
41,048
+0.41(+3.57%)
Sep 01, 2016
11.74
11.81
11.42
11.58
79,990
-0.24(-2.04%)
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%)
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
.