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 (%)
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%)
Jul 01, 2019
5.752
5.977
5.742
5.948
1,652,446
+0.26(+4.48%)
Jun 28, 2019
5.644
5.752
5.614
5.693
1,485,060
+0.02(+0.35%)
Jun 27, 2019
5.771
5.791
5.663
5.673
872,552
-0.06(-1.03%)
Jun 26, 2019
5.850
5.958
5.693
5.732
1,030,837
-0.04(-0.68%)
Jun 25, 2019
5.840
5.840
5.712
5.771
498,704
-0.06(-1.01%)
Jun 24, 2019
5.899
5.928
5.801
5.830
803,596
-0.07(-1.16%)
Jun 21, 2019
5.918
5.987
5.830
5.899
1,099,226
-0.05(-0.82%)
Jun 20, 2019
5.987
5.987
5.899
5.948
938,834
+0.06(+1.00%)
Jun 19, 2019
5.840
5.958
5.771
5.889
570,745
+0.06(+1.01%)
Jun 18, 2019
5.948
6.017
5.830
5.830
1,744,767
-0.07(-1.16%)
Jun 17, 2019
5.899
5.953
5.830
5.899
574,622
+0.06(+1.01%)
Jun 14, 2019
5.850
5.889
5.761
5.840
620,575
+0.01(+0.17%)
Jun 13, 2019
5.743
5.898
5.714
5.830
1,065,580
+0.10(+1.69%)
Jun 12, 2019
5.811
5.917
5.714
5.733
1,237,457
+0.00(+0.00%)
Jun 11, 2019
5.753
5.801
5.675
5.733
1,186,504
+0.03(+0.51%)
Jun 10, 2019
5.637
5.762
5.608
5.704
1,059,270
+0.06(+1.03%)
Jun 07, 2019
5.569
5.666
5.501
5.646
1,424,922
+0.09(+1.57%)
Jun 06, 2019
5.405
5.598
5.376
5.559
970,734
+0.14(+2.50%)
Jun 05, 2019
5.791
5.791
5.410
5.424
1,265,489
-0.36(-6.19%)
Jun 04, 2019
5.540
5.796
5.540
5.782
2,115,519
+0.29(+5.28%)
Jun 03, 2019
5.569
5.637
5.434
5.492
1,187,829
-0.11(-1.90%)
May 31, 2019
5.569
5.772
5.482
5.598
1,140,600
+0.06(+1.05%)
May 30, 2019
5.695
5.758
5.492
5.540
845,578
-0.15(-2.55%)
May 29, 2019
5.695
5.704
5.569
5.685
1,017,085
-0.08(-1.34%)
May 28, 2019
5.995
6.082
5.753
5.762
1,176,152
-0.23(-3.87%)
May 24, 2019
5.985
6.053
5.898
5.995
549,097
+0.05(+0.81%)
May 23, 2019
5.908
5.995
5.869
5.946
848,431
-0.04(-0.65%)
May 22, 2019
6.130
6.193
5.975
5.985
759,584
-0.16(-2.67%)
May 21, 2019
6.072
6.207
6.072
6.149
742,254
+0.12(+1.92%)
May 20, 2019
6.091
6.101
6.004
6.033
598,261
-0.08(-1.27%)
May 17, 2019
6.198
6.246
6.082
6.111
717,270
-0.15(-2.32%)
May 16, 2019
6.227
6.338
6.188
6.256
1,121,040
+0.06(+0.94%)
May 15, 2019
6.024
6.217
6.014
6.198
914,313
+0.11(+1.75%)
May 14, 2019
6.062
6.178
5.999
6.091
895,760
+0.04(+0.64%)
May 13, 2019
6.188
6.217
5.840
6.053
2,203,096
-0.26(-4.13%)
May 10, 2019
6.497
6.546
6.246
6.314
1,367,624
-0.18(-2.83%)
May 09, 2019
6.294
6.575
6.256
6.497
1,099,082
+0.14(+2.13%)
May 08, 2019
6.352
6.526
6.318
6.362
841,652
+0.02(+0.30%)
May 07, 2019
6.449
6.565
6.304
6.343
1,110,681
-0.18(-2.81%)
May 06, 2019
6.285
6.604
6.236
6.526
1,578,781
+0.08(+1.20%)
May 03, 2019
6.236
6.507
6.236
6.449
1,255,301
+0.21(+3.41%)
May 02, 2019
6.604
6.633
6.178
6.236
1,948,207
-0.36(-5.43%)
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
.