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, 2019
3.377
3.406
3.298
3.298
764,854
-0.06(-1.76%)
Sep 27, 2019
3.495
3.545
3.327
3.357
770,418
-0.11(-3.13%)
Sep 26, 2019
3.505
3.505
3.406
3.466
1,082,002
-0.04(-1.13%)
Sep 25, 2019
3.318
3.525
3.248
3.505
1,599,252
+0.16(+4.72%)
Sep 24, 2019
3.466
3.466
3.318
3.347
929,467
-0.14(-3.97%)
Sep 23, 2019
3.495
3.535
3.466
3.485
490,323
-0.05(-1.40%)
Sep 20, 2019
3.564
3.594
3.426
3.535
1,245,409
-0.03(-0.83%)
Sep 19, 2019
3.663
3.663
3.564
3.564
634,065
-0.10(-2.70%)
Sep 18, 2019
3.762
3.772
3.604
3.663
814,007
-0.10(-2.62%)
Sep 17, 2019
3.831
3.890
3.713
3.762
1,052,100
-0.08(-2.06%)
Sep 16, 2019
3.811
3.880
3.772
3.841
953,263
+0.03(+0.78%)
Sep 13, 2019
3.801
3.890
3.782
3.811
1,495,058
+0.04(+1.05%)
Sep 12, 2019
3.693
3.821
3.643
3.772
1,261,142
+0.06(+1.60%)
Sep 11, 2019
3.683
3.713
3.624
3.713
1,679,820
+0.10(+2.73%)
Sep 10, 2019
3.643
3.722
3.560
3.614
3,578,013
-0.02(-0.54%)
Sep 09, 2019
3.594
3.693
3.594
3.634
1,246,691
+0.07(+1.94%)
Sep 06, 2019
3.564
3.599
3.505
3.564
1,092,176
+0.01(+0.28%)
Sep 05, 2019
3.485
3.594
3.476
3.555
1,571,103
+0.09(+2.56%)
Sep 04, 2019
3.397
3.490
3.387
3.466
1,303,605
+0.11(+3.24%)
Sep 03, 2019
3.466
3.495
3.293
3.357
1,741,674
-0.16(-4.49%)
Aug 30, 2019
3.495
3.555
3.456
3.515
778,115
+0.03(+0.85%)
Aug 29, 2019
3.456
3.495
3.426
3.485
1,297,198
+0.07(+2.02%)
Aug 28, 2019
3.288
3.436
3.259
3.416
1,365,038
+0.12(+3.59%)
Aug 27, 2019
3.494
3.494
3.288
3.298
905,213
-0.16(-4.55%)
Aug 26, 2019
3.504
3.519
3.396
3.455
731,194
-0.01(-0.28%)
Aug 23, 2019
3.720
3.740
3.445
3.465
1,224,747
-0.30(-8.07%)
Aug 22, 2019
3.632
3.803
3.573
3.769
1,944,306
+0.15(+4.06%)
Aug 21, 2019
3.700
3.700
3.612
3.622
1,349,355
-0.02(-0.54%)
Aug 20, 2019
3.681
3.740
3.622
3.641
1,582,068
-0.03(-0.80%)
Aug 19, 2019
3.632
3.789
3.632
3.671
2,620,872
+0.09(+2.47%)
Aug 16, 2019
3.543
3.671
3.514
3.583
1,849,194
+0.06(+1.67%)
Aug 15, 2019
3.504
3.690
3.455
3.524
2,306,529
+0.15(+4.36%)
Aug 14, 2019
3.484
3.524
3.327
3.376
1,884,482
-0.20(-5.49%)
Aug 13, 2019
3.268
3.641
3.259
3.573
2,232,466
+0.30(+9.31%)
Aug 12, 2019
3.052
3.347
3.043
3.268
4,601,360
-0.21(-5.93%)
Aug 09, 2019
3.416
3.533
3.337
3.475
2,222,598
+0.09(+2.61%)
Aug 08, 2019
3.337
3.583
3.317
3.386
3,767,810
+0.09(+2.68%)
Aug 07, 2019
4.014
4.014
2.886
3.298
15,810,893
-1.86(-36.00%)
Aug 06, 2019
5.153
5.231
5.045
5.153
2,107,579
+0.02(+0.38%)
Aug 05, 2019
5.153
5.153
4.986
5.133
1,293,483
-0.08(-1.51%)
Aug 02, 2019
5.251
5.271
5.084
5.212
946,807
-0.04(-0.75%)
Aug 01, 2019
5.575
5.604
5.251
5.251
948,650
-0.32(-5.81%)
Jul 31, 2019
5.653
5.712
5.546
5.575
752,112
-0.08(-1.39%)
Jul 30, 2019
5.604
5.693
5.565
5.653
471,858
+0.00(+0.00%)
Jul 29, 2019
5.575
5.668
5.506
5.653
583,576
+0.07(+1.23%)
Jul 26, 2019
5.506
5.604
5.487
5.585
847,674
+0.11(+1.97%)
Jul 25, 2019
5.595
5.624
5.467
5.477
447,770
-0.12(-2.11%)
Jul 24, 2019
5.330
5.644
5.330
5.595
1,147,096
+0.26(+4.78%)
Jul 23, 2019
5.398
5.398
5.261
5.339
1,454,161
-0.09(-1.63%)
Jul 22, 2019
5.624
5.624
5.408
5.428
977,668
-0.20(-3.49%)
Jul 19, 2019
5.546
5.683
5.536
5.624
1,057,249
+0.08(+1.42%)
Jul 18, 2019
5.771
5.781
5.536
5.546
1,168,219
-0.23(-3.91%)
Jul 17, 2019
5.948
5.948
5.771
5.771
1,504,529
-0.21(-3.45%)
Jul 16, 2019
5.889
6.026
5.858
5.977
445,264
+0.09(+1.50%)
Jul 15, 2019
5.977
5.987
5.850
5.889
593,610
-0.09(-1.48%)
Jul 12, 2019
5.899
6.036
5.879
5.977
736,722
+0.09(+1.50%)
Jul 11, 2019
6.007
6.066
5.869
5.889
891,475
-0.11(-1.80%)
Jul 10, 2019
6.076
6.095
5.928
5.997
621,388
-0.01(-0.16%)
Jul 09, 2019
6.007
6.066
5.953
6.007
767,509
-0.01(-0.16%)
Jul 08, 2019
6.017
6.125
5.997
6.017
1,881,565
-0.03(-0.49%)
Jul 05, 2019
6.134
6.164
5.982
6.046
769,122
-0.09(-1.44%)
Jul 03, 2019
6.105
6.193
6.095
6.134
614,971
+0.05(+0.81%)
Jul 02, 2019
5.958
6.110
5.928
6.085
1,005,204
+0.14(+2.31%)
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
.