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, 2015
8.642
8.753
8.421
8.659
128,981
+0.06(+0.69%)
Sep 29, 2015
8.523
8.821
8.480
8.600
100,376
+0.09(+1.10%)
Sep 28, 2015
8.310
8.549
8.310
8.506
92,479
+0.10(+1.22%)
Sep 25, 2015
8.727
8.727
8.284
8.404
165,548
-0.28(-3.24%)
Sep 24, 2015
8.642
8.719
8.446
8.685
117,560
-0.05(-0.59%)
Sep 23, 2015
8.719
8.855
8.591
8.736
72,992
+0.03(+0.29%)
Sep 22, 2015
9.120
9.273
8.685
8.710
225,328
-0.48(-5.19%)
Sep 21, 2015
9.367
9.401
9.047
9.188
97,624
+0.00(+0.00%)
Sep 18, 2015
9.435
9.639
9.094
9.188
201,714
-0.43(-4.43%)
Sep 17, 2015
9.503
9.818
9.384
9.614
118,963
+0.19(+1.99%)
Sep 16, 2015
9.571
9.665
9.341
9.426
198,701
-0.05(-0.54%)
Sep 15, 2015
9.171
9.597
9.094
9.478
110,690
+0.35(+3.83%)
Sep 14, 2015
9.051
9.226
8.889
9.128
139,388
+0.17(+1.90%)
Sep 11, 2015
8.804
8.992
8.804
8.958
105,923
+0.11(+1.25%)
Sep 10, 2015
8.745
8.915
8.702
8.847
38,215
+0.10(+1.17%)
Sep 09, 2015
8.906
8.992
8.710
8.745
101,415
-0.06(-0.68%)
Sep 08, 2015
8.753
9.145
8.685
8.804
63,583
+0.20(+2.38%)
Sep 04, 2015
8.310
8.600
8.600
8.600
83,891
+0.14(+1.71%)
Sep 03, 2015
8.787
8.838
8.412
8.455
51,786
-0.32(-3.69%)
Sep 02, 2015
8.864
8.958
8.668
8.779
53,710
+0.03(+0.29%)
Sep 01, 2015
9.179
9.273
8.625
8.753
131,360
-0.64(-6.81%)
Aug 31, 2015
8.906
9.460
8.906
9.392
116,727
+0.46(+5.15%)
Aug 28, 2015
8.370
8.992
8.370
8.932
113,458
+0.52(+6.18%)
Aug 27, 2015
8.787
8.787
8.352
8.412
173,193
-0.30(-3.42%)
Aug 26, 2015
8.514
8.736
8.199
8.710
70,303
+0.39(+4.71%)
Aug 25, 2015
8.702
8.736
8.301
8.318
83,859
-0.14(-1.71%)
Aug 24, 2015
8.787
8.906
8.352
8.463
110,712
-0.37(-4.15%)
Aug 21, 2015
8.574
8.932
8.318
8.830
95,478
+0.00(+0.00%)
Aug 20, 2015
9.230
9.230
8.796
8.830
47,277
-0.54(-5.73%)
Aug 19, 2015
9.290
9.587
9.068
9.367
97,765
-0.03(-0.27%)
Aug 18, 2015
8.889
9.537
8.804
9.392
105,104
+0.67(+7.72%)
Aug 17, 2015
8.574
8.753
8.574
8.719
22,648
+0.09(+0.99%)
Aug 14, 2015
8.600
8.702
8.549
8.634
28,568
-0.01(-0.10%)
Aug 13, 2015
8.906
8.906
8.557
8.642
72,074
-0.30(-3.34%)
Aug 12, 2015
8.617
9.000
8.540
8.941
40,731
+0.25(+2.84%)
Aug 11, 2015
8.992
9.068
8.574
8.693
66,802
-0.34(-3.77%)
Aug 10, 2015
8.889
9.068
8.779
9.034
81,924
+0.19(+2.12%)
Aug 07, 2015
8.685
8.924
8.668
8.847
56,154
+0.02(+0.19%)
Aug 06, 2015
8.446
9.281
8.446
8.830
84,260
+0.09(+1.07%)
Aug 05, 2015
8.796
8.804
8.540
8.736
42,032
-0.03(-0.29%)
Aug 04, 2015
9.162
9.173
8.719
8.762
39,103
-0.41(-4.46%)
Aug 03, 2015
8.958
9.256
8.872
9.171
71,352
+0.20(+2.18%)
Jul 31, 2015
8.770
9.103
8.770
8.975
55,853
+0.21(+2.43%)
Jul 30, 2015
8.506
8.787
8.506
8.762
54,106
+0.24(+2.80%)
Jul 29, 2015
8.497
8.617
8.387
8.523
28,905
-0.02(-0.20%)
Jul 28, 2015
8.549
8.710
8.284
8.540
52,243
+0.03(+0.30%)
Jul 27, 2015
8.361
8.583
8.327
8.514
55,097
-0.05(-0.60%)
Jul 24, 2015
8.685
8.787
8.531
8.566
53,659
-0.14(-1.66%)
Jul 23, 2015
9.299
9.316
8.710
8.710
74,531
-0.61(-6.50%)
Jul 22, 2015
9.426
9.529
9.256
9.316
28,520
-0.15(-1.62%)
Jul 21, 2015
9.640
9.640
9.443
9.469
24,782
-0.02(-0.18%)
Jul 20, 2015
9.827
9.827
9.460
9.486
47,733
-0.36(-3.64%)
Jul 17, 2015
9.793
9.874
9.588
9.844
31,886
+0.03(+0.35%)
Jul 16, 2015
9.631
9.835
9.631
9.810
32,732
+0.28(+2.95%)
Jul 15, 2015
9.733
10.22
9.503
9.529
181,933
-0.16(-1.67%)
Jul 14, 2015
9.793
9.793
9.588
9.691
39,830
-0.13(-1.30%)
Jul 13, 2015
9.776
9.946
9.529
9.818
54,896
+0.07(+0.70%)
Jul 10, 2015
9.708
9.776
9.563
9.750
19,590
+0.25(+2.60%)
Jul 09, 2015
9.742
9.742
9.435
9.503
33,852
-0.10(-1.06%)
Jul 08, 2015
9.742
9.759
9.392
9.605
46,751
-0.26(-2.59%)
Jul 07, 2015
9.827
9.904
9.503
9.861
36,889
+0.03(+0.26%)
Jul 06, 2015
9.801
10.09
9.801
9.835
40,694
+0.02(+0.17%)
Jul 02, 2015
10.01
9.818
9.818
9.818
78,024
-0.03(-0.26%)
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
.