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 28, 2018
7.234
7.422
7.234
7.422
568,786
+0.19(+2.60%)
Sep 27, 2018
7.375
7.516
7.234
7.234
1,051,915
-0.14(-1.91%)
Sep 26, 2018
7.610
7.751
7.328
7.375
829,139
-0.28(-3.68%)
Sep 25, 2018
7.422
7.704
7.422
7.657
669,932
+0.23(+3.16%)
Sep 24, 2018
7.469
7.516
7.281
7.422
685,757
+0.00(+0.00%)
Sep 21, 2018
7.563
7.657
7.281
7.422
2,136,779
-0.19(-2.47%)
Sep 20, 2018
7.704
7.704
7.563
7.610
1,024,580
-0.05(-0.61%)
Sep 19, 2018
7.422
7.798
7.328
7.657
1,211,056
+0.23(+3.16%)
Sep 18, 2018
7.422
7.469
7.234
7.422
757,940
+0.00(+0.00%)
Sep 17, 2018
7.234
7.422
7.188
7.422
880,612
+0.23(+3.27%)
Sep 14, 2018
7.281
7.281
7.141
7.188
640,203
-0.05(-0.65%)
Sep 13, 2018
7.141
7.281
7.094
7.234
665,795
+0.14(+1.99%)
Sep 12, 2018
7.000
7.094
7.000
7.094
766,879
+0.09(+1.34%)
Sep 11, 2018
7.000
7.047
6.906
7.000
876,441
+0.00(+0.00%)
Sep 10, 2018
7.047
7.094
6.906
7.000
544,165
-0.05(-0.67%)
Sep 07, 2018
7.328
7.328
7.023
7.047
1,056,575
-0.28(-3.85%)
Sep 06, 2018
7.375
7.469
7.281
7.328
504,394
-0.09(-1.27%)
Sep 05, 2018
7.375
7.469
7.328
7.422
821,981
+0.05(+0.64%)
Sep 04, 2018
7.328
7.422
7.207
7.375
477,652
+0.00(+0.00%)
Aug 31, 2018
7.375
7.375
7.375
0
+0.09(+1.29%)
Aug 30, 2018
7.375
7.422
7.281
7.281
813,219
-0.14(-1.90%)
Aug 29, 2018
7.375
7.469
7.234
7.422
573,778
+0.09(+1.28%)
Aug 28, 2018
7.469
7.516
7.281
7.328
548,178
-0.09(-1.27%)
Aug 27, 2018
7.375
7.610
7.375
7.422
1,066,483
+0.05(+0.64%)
Aug 24, 2018
7.281
7.469
7.234
7.375
824,760
+0.09(+1.29%)
Aug 23, 2018
7.234
7.422
7.141
7.281
737,217
+0.08(+1.17%)
Aug 22, 2018
7.058
7.290
7.058
7.197
1,065,164
+0.14(+1.97%)
Aug 21, 2018
6.872
7.104
6.825
7.058
1,004,973
+0.23(+3.40%)
Aug 20, 2018
6.872
6.918
6.825
6.825
641,155
+0.00(+0.00%)
Aug 17, 2018
6.872
6.918
6.779
6.825
1,173,659
-0.09(-1.34%)
Aug 16, 2018
6.825
6.965
6.825
6.918
734,948
+0.05(+0.68%)
Aug 15, 2018
7.011
7.081
6.779
6.872
1,282,870
-0.14(-1.99%)
Aug 14, 2018
7.011
7.104
7.011
7.011
857,751
+0.00(+0.00%)
Aug 13, 2018
7.150
7.197
6.965
7.011
1,126,003
-0.14(-1.95%)
Aug 10, 2018
7.290
7.429
7.104
7.150
1,968,051
-0.14(-1.91%)
Aug 09, 2018
7.801
7.801
7.104
7.290
2,754,658
-0.46(-5.99%)
Aug 08, 2018
7.522
7.986
7.243
7.754
5,688,852
+1.30(+20.14%)
Aug 07, 2018
6.593
6.593
6.268
6.454
2,616,977
-0.09(-1.42%)
Aug 06, 2018
6.593
6.640
6.500
6.547
1,378,873
-0.05(-0.70%)
Aug 03, 2018
6.593
6.770
6.547
6.593
981,333
-0.05(-0.70%)
Aug 02, 2018
6.825
6.849
6.593
6.640
2,416,019
-0.19(-2.72%)
Aug 01, 2018
7.011
7.058
6.779
6.825
2,254,608
-0.19(-2.65%)
Jul 31, 2018
6.918
7.058
6.779
7.011
1,373,590
+0.09(+1.34%)
Jul 30, 2018
6.965
7.104
6.872
6.918
1,957,060
-0.05(-0.67%)
Jul 27, 2018
7.197
7.197
6.918
6.965
1,230,517
-0.23(-3.23%)
Jul 26, 2018
7.429
7.452
7.104
7.197
1,894,413
-0.19(-2.52%)
Jul 25, 2018
7.429
7.476
7.336
7.383
2,010,412
-0.05(-0.62%)
Jul 24, 2018
7.615
7.615
7.336
7.429
2,923,909
-0.14(-1.84%)
Jul 23, 2018
7.429
7.661
7.429
7.568
1,441,029
+0.14(+1.88%)
Jul 20, 2018
7.522
7.541
7.429
7.429
1,432,989
-0.05(-0.62%)
Jul 19, 2018
7.429
7.522
7.383
7.476
1,466,430
+0.05(+0.62%)
Jul 18, 2018
7.476
7.499
7.336
7.429
1,587,593
-0.09(-1.23%)
Jul 17, 2018
7.429
7.568
7.429
7.522
1,019,747
+0.05(+0.62%)
Jul 16, 2018
7.476
7.522
7.383
7.476
1,238,508
+0.05(+0.62%)
Jul 13, 2018
7.429
7.615
7.383
7.429
1,962,935
+0.00(+0.00%)
Jul 12, 2018
7.568
7.596
7.290
7.429
2,654,439
-0.09(-1.23%)
Jul 11, 2018
7.615
7.940
7.476
7.522
2,522,714
+0.00(+0.00%)
Jul 10, 2018
7.336
7.661
7.243
7.522
2,772,043
+0.23(+3.18%)
Jul 09, 2018
7.290
7.336
7.243
7.290
1,331,001
+0.00(+0.00%)
Jul 06, 2018
7.197
7.336
7.150
7.290
787,525
+0.09(+1.29%)
Jul 05, 2018
7.104
7.197
7.058
7.197
931,152
+0.14(+1.97%)
Jul 03, 2018
7.058
7.058
7.058
0
+0.00(+0.00%)
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
.