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 (%)
Apr 30, 2019
6.517
6.768
6.430
6.652
2,083,136
+0.12(+1.78%)
Apr 29, 2019
6.430
6.671
6.410
6.536
1,549,856
+0.15(+2.27%)
Apr 26, 2019
6.188
6.410
6.169
6.391
1,186,935
+0.20(+3.28%)
Apr 25, 2019
6.159
6.236
6.077
6.188
1,612,492
-0.05(-0.78%)
Apr 24, 2019
6.120
6.304
6.053
6.236
1,464,420
+0.12(+1.90%)
Apr 23, 2019
5.917
6.217
5.878
6.120
5,211,194
+0.18(+3.09%)
Apr 22, 2019
6.091
6.111
5.898
5.937
1,415,559
-0.17(-2.85%)
Apr 18, 2019
6.053
6.140
6.009
6.111
1,624,021
+0.11(+1.77%)
Apr 17, 2019
6.043
6.130
5.956
6.004
818,059
-0.03(-0.48%)
Apr 16, 2019
5.946
6.111
5.937
6.033
1,238,789
+0.10(+1.63%)
Apr 15, 2019
6.024
6.053
5.917
5.937
902,505
-0.10(-1.60%)
Apr 12, 2019
6.140
6.140
5.995
6.033
1,042,654
-0.08(-1.27%)
Apr 11, 2019
6.120
6.140
6.053
6.111
616,045
+0.04(+0.64%)
Apr 10, 2019
5.917
6.101
5.908
6.072
611,263
+0.15(+2.61%)
Apr 09, 2019
5.975
6.033
5.908
5.917
1,065,753
-0.10(-1.61%)
Apr 08, 2019
5.811
6.043
5.801
6.014
1,415,118
+0.20(+3.49%)
Apr 05, 2019
5.627
5.840
5.608
5.811
2,190,494
+0.18(+3.26%)
Apr 04, 2019
5.395
5.714
5.395
5.627
1,445,510
+0.25(+4.68%)
Apr 03, 2019
5.240
5.424
5.202
5.376
1,307,207
+0.18(+3.54%)
Apr 02, 2019
5.202
5.221
5.153
5.192
1,321,294
-0.01(-0.19%)
Apr 01, 2019
5.124
5.284
5.110
5.202
1,327,046
+0.13(+2.48%)
Mar 29, 2019
5.105
5.124
4.989
5.076
1,193,244
+0.01(+0.19%)
Mar 28, 2019
5.153
5.197
5.008
5.066
1,025,976
-0.08(-1.50%)
Mar 27, 2019
5.202
5.231
5.037
5.144
1,585,112
-0.05(-0.93%)
Mar 26, 2019
5.124
5.221
5.076
5.192
1,517,058
+0.10(+1.90%)
Mar 25, 2019
5.269
5.289
5.057
5.095
1,734,626
-0.21(-4.01%)
Mar 22, 2019
5.559
5.579
5.221
5.308
1,881,452
-0.30(-5.34%)
Mar 21, 2019
5.550
5.685
5.511
5.608
795,312
+0.05(+0.87%)
Mar 20, 2019
5.617
5.646
5.472
5.559
898,880
-0.08(-1.37%)
Mar 19, 2019
5.656
5.762
5.559
5.637
1,788,695
+0.00(+0.00%)
Mar 18, 2019
5.869
5.936
5.632
5.637
1,684,711
-0.23(-3.95%)
Mar 15, 2019
5.849
5.917
5.811
5.869
1,854,768
+0.01(+0.17%)
Mar 14, 2019
5.791
5.898
5.782
5.859
1,302,621
+0.05(+0.83%)
Mar 13, 2019
5.830
5.878
5.724
5.811
1,495,789
+0.00(+0.00%)
Mar 12, 2019
5.897
5.916
5.782
5.811
1,433,220
-0.04(-0.65%)
Mar 11, 2019
5.544
5.868
5.544
5.849
1,961,989
+0.32(+5.86%)
Mar 08, 2019
5.630
5.677
5.516
5.525
2,329,218
-0.13(-2.36%)
Mar 07, 2019
5.868
5.878
5.658
5.658
1,657,989
-0.15(-2.62%)
Mar 06, 2019
5.792
5.925
5.735
5.811
2,446,033
-0.01(-0.16%)
Mar 05, 2019
5.878
5.963
5.773
5.820
1,609,467
-0.06(-0.97%)
Mar 04, 2019
5.954
6.038
5.716
5.878
7,994,535
+0.01(+0.16%)
Mar 01, 2019
5.906
6.211
5.868
5.868
4,996,566
+0.00(+0.00%)
Feb 28, 2019
5.954
6.116
5.839
5.868
5,844,101
-0.20(-3.30%)
Feb 27, 2019
6.335
6.430
6.030
6.068
2,620,234
-0.37(-5.77%)
Feb 26, 2019
6.916
6.916
6.430
6.440
2,947,670
-0.48(-6.89%)
Feb 25, 2019
7.202
7.221
6.906
6.916
1,510,701
-0.29(-3.97%)
Feb 22, 2019
7.173
7.564
7.149
7.202
1,533,601
-0.05(-0.66%)
Feb 21, 2019
7.240
7.302
7.106
7.249
998,277
-0.04(-0.52%)
Feb 20, 2019
7.164
7.411
7.154
7.287
1,378,455
+0.13(+1.86%)
Feb 19, 2019
6.992
7.183
6.916
7.154
837,511
+0.15(+2.18%)
Feb 15, 2019
7.049
7.049
6.954
7.002
630,593
-0.01(-0.14%)
Feb 14, 2019
7.002
7.059
6.902
7.011
599,400
+0.02(+0.27%)
Feb 13, 2019
6.754
7.011
6.754
6.992
864,549
+0.26(+3.82%)
Feb 12, 2019
6.735
6.782
6.687
6.735
557,861
+0.06(+0.86%)
Feb 11, 2019
6.582
6.716
6.563
6.678
551,206
+0.10(+1.59%)
Feb 08, 2019
6.535
6.592
6.449
6.573
358,494
+0.01(+0.15%)
Feb 07, 2019
6.687
6.706
6.444
6.563
543,623
-0.20(-2.96%)
Feb 06, 2019
6.925
6.935
6.744
6.763
362,785
-0.14(-2.07%)
Feb 05, 2019
6.897
6.957
6.840
6.906
970,257
+0.01(+0.14%)
Feb 04, 2019
6.906
6.954
6.849
6.897
555,067
-0.03(-0.41%)
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
.