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 (%)
Feb 26, 2021
4.500
4.630
4.230
4.470
2,508,900
-0.05(-1.11%)
Feb 25, 2021
5.120
5.250
4.500
4.520
3,973,860
-0.54(-10.67%)
Feb 24, 2021
5.670
5.870
4.720
5.060
4,982,139
-1.14(-18.39%)
Feb 23, 2021
6.010
6.340
5.590
6.200
2,408,442
+0.00(+0.00%)
Feb 22, 2021
6.270
6.340
6.090
6.200
2,360,397
-0.06(-0.96%)
Feb 19, 2021
5.990
6.270
5.860
6.260
2,736,400
+0.31(+5.21%)
Feb 18, 2021
5.880
6.090
5.780
5.950
1,614,964
+0.05(+0.85%)
Feb 17, 2021
5.920
6.100
5.860
5.900
2,125,754
-0.05(-0.84%)
Feb 16, 2021
5.900
6.010
5.860
5.950
1,541,859
+0.07(+1.19%)
Feb 12, 2021
5.820
6.030
5.770
5.880
1,535,100
+0.06(+1.03%)
Feb 11, 2021
5.750
5.980
5.620
5.820
2,135,190
+0.04(+0.69%)
Feb 10, 2021
5.680
5.890
5.540
5.780
2,086,542
+0.15(+2.66%)
Feb 09, 2021
5.610
5.700
5.420
5.630
1,594,754
-0.04(-0.71%)
Feb 08, 2021
5.400
5.700
5.310
5.670
1,849,682
+0.28(+5.19%)
Feb 05, 2021
5.060
5.400
5.050
5.390
2,611,100
+0.39(+7.80%)
Feb 04, 2021
4.900
5.050
4.770
5.000
1,720,785
+0.10(+2.04%)
Feb 03, 2021
4.800
4.980
4.670
4.900
1,590,432
+0.15(+3.16%)
Feb 02, 2021
4.990
5.060
4.650
4.750
2,026,840
-0.16(-3.26%)
Feb 01, 2021
4.740
4.980
4.660
4.910
2,836,533
+0.26(+5.59%)
Jan 29, 2021
4.280
5.340
4.270
4.650
6,938,900
+0.43(+10.19%)
Jan 28, 2021
4.510
4.590
4.080
4.220
3,576,202
-0.24(-5.38%)
Jan 27, 2021
4.360
4.810
4.260
4.460
3,370,795
+0.01(+0.22%)
Jan 26, 2021
4.300
4.480
4.110
4.450
3,121,234
+0.21(+4.95%)
Jan 25, 2021
4.120
4.620
3.910
4.240
3,937,814
+0.16(+3.92%)
Jan 22, 2021
4.090
4.100
3.870
4.080
2,116,500
-0.05(-1.21%)
Jan 21, 2021
3.930
4.440
3.880
4.130
3,226,148
+0.25(+6.44%)
Jan 20, 2021
3.750
3.990
3.710
3.880
2,079,155
+0.13(+3.47%)
Jan 19, 2021
3.750
3.950
3.620
3.750
3,466,611
+0.40(+11.94%)
Jan 15, 2021
3.070
3.410
2.980
3.350
2,139,600
+0.24(+7.72%)
Jan 14, 2021
3.040
3.240
3.010
3.110
1,476,854
+0.12(+4.01%)
Jan 13, 2021
2.850
3.100
2.850
2.990
1,491,976
+0.14(+4.91%)
Jan 12, 2021
2.800
2.870
2.770
2.850
640,684
+0.06(+2.15%)
Jan 11, 2021
2.710
2.900
2.700
2.790
812,954
-0.01(-0.36%)
Jan 08, 2021
2.810
2.820
2.680
2.800
1,114,300
+0.00(+0.00%)
Jan 07, 2021
2.870
2.940
2.750
2.800
1,012,647
-0.07(-2.44%)
Jan 06, 2021
2.730
2.950
2.730
2.870
1,885,049
+0.17(+6.30%)
Jan 05, 2021
2.620
2.740
2.560
2.700
1,199,386
+0.06(+2.27%)
Jan 04, 2021
2.590
2.710
2.470
2.640
1,494,205
+0.17(+6.88%)
Dec 31, 2020
2.470
2.470
2.470
1,012,091
+0.02(+0.82%)
Dec 30, 2020
2.500
2.520
2.410
2.450
1,012,091
+0.00(+0.00%)
Dec 29, 2020
2.640
2.640
2.420
2.450
1,313,890
-0.14(-5.41%)
Dec 28, 2020
2.390
2.660
2.390
2.590
1,702,987
+0.22(+9.28%)
Dec 24, 2020
2.330
2.380
2.250
2.370
473,700
+0.06(+2.60%)
Dec 23, 2020
2.200
2.340
2.180
2.310
1,062,394
+0.15(+6.94%)
Dec 22, 2020
2.100
2.200
2.050
2.160
1,920,582
+0.03(+1.41%)
Dec 21, 2020
2.240
2.240
2.110
2.130
1,134,368
-0.11(-4.91%)
Dec 18, 2020
2.200
2.350
2.170
2.240
1,967,800
+0.03(+1.36%)
Dec 17, 2020
2.260
2.260
2.120
2.210
2,101,427
-0.12(-5.15%)
Dec 16, 2020
2.260
2.380
2.220
2.330
1,621,320
+0.05(+2.19%)
Dec 15, 2020
2.330
2.410
2.170
2.280
2,411,467
-0.05(-2.15%)
Dec 14, 2020
2.730
2.740
2.010
2.330
3,589,587
-0.35(-13.06%)
Dec 11, 2020
2.770
2.780
2.630
2.680
1,138,400
-0.09(-3.25%)
Dec 10, 2020
2.880
2.920
2.660
2.770
1,344,166
-0.09(-3.15%)
Dec 09, 2020
2.800
3.050
2.760
2.860
1,789,451
+0.07(+2.51%)
Dec 08, 2020
2.690
2.890
2.690
2.790
1,101,204
+0.06(+2.20%)
Dec 07, 2020
2.850
2.880
2.690
2.730
1,858,077
-0.13(-4.55%)
Dec 04, 2020
2.860
2.860
2.750
2.860
1,305,200
+0.05(+1.78%)
Dec 03, 2020
2.730
2.860
2.660
2.810
1,817,196
+0.08(+2.93%)
Dec 02, 2020
2.560
2.765
2.490
2.730
1,428,927
+0.16(+6.23%)
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
.