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 (%)
Dec 30, 2016
13.26
13.26
13.26
0
-0.09(-0.65%)
Dec 29, 2016
13.43
13.52
13.13
13.35
54,927
-0.04(-0.32%)
Dec 28, 2016
13.61
13.61
13.17
13.39
53,980
-0.17(-1.28%)
Dec 27, 2016
13.48
13.69
13.48
13.56
43,313
+0.04(+0.32%)
Dec 23, 2016
13.52
13.52
13.52
0
+0.00(+0.00%)
Dec 22, 2016
13.56
13.74
13.47
13.52
71,776
+0.00(+0.00%)
Dec 21, 2016
13.61
13.69
13.35
13.52
49,878
-0.22(-1.58%)
Dec 20, 2016
13.26
13.74
13.26
13.74
76,141
+0.43(+3.26%)
Dec 19, 2016
13.26
13.39
12.96
13.30
178,643
+0.09(+0.66%)
Dec 16, 2016
13.22
13.43
13.04
13.22
568,970
+0.13(+0.99%)
Dec 15, 2016
13.30
13.67
13.04
13.09
211,247
-0.26(-1.95%)
Dec 14, 2016
13.17
13.52
13.13
13.35
105,694
+0.09(+0.65%)
Dec 13, 2016
13.43
13.65
13.13
13.26
188,704
-0.17(-1.29%)
Dec 12, 2016
13.87
13.87
13.25
13.43
111,863
-0.43(-3.12%)
Dec 09, 2016
14.04
14.17
13.82
13.87
131,708
-0.09(-0.62%)
Dec 08, 2016
13.78
14.13
13.48
13.95
161,358
+0.30(+2.22%)
Dec 07, 2016
13.52
14.26
13.39
13.65
137,563
+0.13(+0.96%)
Dec 06, 2016
13.39
13.61
13.17
13.52
129,767
+0.26(+1.96%)
Dec 05, 2016
13.22
13.52
13.22
13.26
138,747
+0.04(+0.33%)
Dec 02, 2016
13.09
13.43
13.00
13.22
90,608
+0.13(+0.99%)
Dec 01, 2016
13.26
13.61
12.83
13.09
115,368
-0.09(-0.66%)
Nov 30, 2016
13.09
13.65
13.09
13.17
189,301
-0.48(-3.49%)
Nov 29, 2016
13.52
14.08
13.39
13.65
169,566
+0.22(+1.61%)
Nov 28, 2016
13.61
13.74
13.43
13.43
97,293
-0.26(-1.90%)
Nov 25, 2016
13.52
13.84
13.39
13.69
55,228
+0.26(+1.94%)
Nov 23, 2016
13.43
13.43
13.43
0
+0.15(+1.14%)
Nov 22, 2016
13.24
13.45
13.07
13.28
80,827
+0.17(+1.32%)
Nov 21, 2016
12.94
13.54
12.76
13.11
197,672
-0.04(-0.33%)
Nov 18, 2016
13.19
13.50
12.85
13.15
197,636
+0.04(+0.33%)
Nov 17, 2016
13.24
13.58
13.02
13.11
136,443
-0.09(-0.65%)
Nov 16, 2016
12.20
13.32
12.20
13.19
158,405
+0.99(+8.13%)
Nov 15, 2016
12.16
12.50
12.16
12.20
114,102
-0.22(-1.74%)
Nov 14, 2016
12.59
12.59
12.33
12.42
120,005
-0.13(-1.03%)
Nov 11, 2016
12.42
12.63
12.42
12.55
208,222
+0.17(+1.39%)
Nov 10, 2016
11.99
12.53
11.69
12.38
177,842
+0.56(+4.74%)
Nov 09, 2016
10.74
12.03
10.74
11.81
126,643
+0.91(+8.30%)
Nov 08, 2016
11.38
11.38
10.87
10.91
50,601
-0.43(-3.80%)
Nov 07, 2016
11.73
11.90
11.25
11.34
66,686
+0.04(+0.38%)
Nov 04, 2016
11.12
11.64
11.12
11.30
43,288
+0.26(+2.34%)
Nov 03, 2016
10.87
11.12
10.78
11.04
152,016
+0.22(+1.99%)
Nov 02, 2016
11.00
11.12
10.74
10.82
42,269
-0.17(-1.57%)
Nov 01, 2016
11.43
11.43
10.95
11.00
47,364
-0.39(-3.41%)
Oct 31, 2016
11.47
11.56
11.38
11.38
41,079
-0.04(-0.38%)
Oct 28, 2016
11.43
11.56
11.30
11.43
33,814
+0.04(+0.38%)
Oct 27, 2016
11.56
11.73
11.38
11.38
52,682
-0.13(-1.12%)
Oct 26, 2016
11.73
11.99
11.47
11.51
35,698
-0.35(-2.91%)
Oct 25, 2016
12.03
12.07
11.86
11.86
32,056
-0.17(-1.43%)
Oct 24, 2016
12.16
12.16
11.94
12.03
28,519
+0.04(+0.36%)
Oct 21, 2016
11.90
12.16
11.64
11.99
30,868
-0.09(-0.71%)
Oct 20, 2016
12.16
12.33
12.03
12.07
32,303
-0.04(-0.36%)
Oct 19, 2016
12.29
12.29
12.12
12.12
47,759
-0.22(-1.75%)
Oct 18, 2016
11.86
12.42
11.81
12.33
75,967
+1.12(+10.00%)
Oct 17, 2016
10.91
11.25
10.91
11.21
41,124
+0.18(+1.64%)
Oct 14, 2016
11.12
11.19
11.01
11.03
42,367
+0.03(+0.24%)
Oct 13, 2016
11.17
11.17
10.95
11.00
30,067
-0.23(-2.07%)
Oct 12, 2016
11.15
11.46
11.15
11.24
55,787
+0.09(+0.77%)
Oct 11, 2016
11.61
11.61
11.04
11.15
146,946
-0.56(-4.79%)
Oct 10, 2016
11.65
11.75
11.64
11.71
45,894
+0.09(+0.74%)
Oct 07, 2016
11.99
11.99
11.57
11.62
51,390
-0.28(-2.39%)
Oct 06, 2016
11.13
12.37
11.13
11.91
323,987
+0.78(+6.97%)
Oct 05, 2016
11.06
11.15
11.02
11.13
63,023
+0.08(+0.70%)
Oct 04, 2016
11.11
11.11
10.92
11.06
34,251
-0.05(-0.47%)
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
.