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 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%)
Feb 01, 2019
6.983
6.992
6.906
6.925
536,115
-0.06(-0.82%)
Jan 31, 2019
6.868
7.049
6.840
6.983
1,110,317
+0.10(+1.52%)
Jan 30, 2019
6.916
6.916
6.763
6.878
670,625
-0.01(-0.14%)
Jan 29, 2019
6.906
6.906
6.763
6.887
782,277
-0.02(-0.28%)
Jan 28, 2019
6.821
6.925
6.782
6.906
1,142,680
+0.02(+0.28%)
Jan 25, 2019
6.811
6.930
6.773
6.887
1,110,651
+0.15(+2.26%)
Jan 24, 2019
6.716
6.754
6.630
6.735
523,260
+0.04(+0.57%)
Jan 23, 2019
6.773
6.840
6.573
6.697
910,399
-0.05(-0.71%)
Jan 22, 2019
6.821
6.830
6.663
6.744
1,124,659
-0.08(-1.12%)
Jan 18, 2019
6.859
6.944
6.792
6.821
764,333
+0.00(+0.00%)
Jan 17, 2019
6.735
6.916
6.678
6.821
801,456
+0.09(+1.27%)
Jan 16, 2019
6.725
6.811
6.654
6.735
1,163,491
-0.01(-0.14%)
Jan 15, 2019
6.744
6.802
6.668
6.744
693,499
+0.01(+0.14%)
Jan 14, 2019
6.697
6.902
6.563
6.735
686,419
-0.02(-0.28%)
Jan 11, 2019
6.716
6.887
6.668
6.754
1,592,808
+0.02(+0.28%)
Jan 10, 2019
6.601
6.763
6.516
6.735
986,492
+0.10(+1.58%)
Jan 09, 2019
6.611
6.659
6.468
6.630
879,521
+0.08(+1.16%)
Jan 08, 2019
6.478
6.621
6.440
6.554
1,015,124
+0.15(+2.38%)
Jan 07, 2019
6.144
6.420
6.001
6.401
926,930
+0.27(+4.35%)
Jan 04, 2019
5.839
6.173
5.782
6.135
787,638
+0.41(+7.15%)
Jan 03, 2019
5.630
5.792
5.535
5.725
709,531
+0.06(+1.01%)
Jan 02, 2019
5.382
5.701
5.373
5.668
925,804
+0.23(+4.20%)
Dec 31, 2018
5.458
5.506
5.201
5.439
1,352,097
+0.02(+0.35%)
Dec 28, 2018
5.315
5.573
5.287
5.420
1,158,625
+0.10(+1.79%)
Dec 27, 2018
5.306
5.392
5.230
5.325
1,609,976
+0.01(+0.18%)
Dec 26, 2018
5.154
5.315
5.049
5.315
1,191,638
+0.15(+2.95%)
Dec 24, 2018
5.144
5.220
5.020
5.163
778,715
+0.00(+0.00%)
Dec 21, 2018
5.430
5.477
5.096
5.163
2,740,096
-0.28(-5.08%)
Dec 20, 2018
5.611
5.777
5.279
5.439
1,692,899
-0.22(-3.87%)
Dec 19, 2018
5.697
5.906
5.620
5.658
998,816
-0.01(-0.17%)
Dec 18, 2018
5.906
5.954
5.592
5.668
1,345,132
-0.17(-2.94%)
Dec 17, 2018
6.039
6.125
5.820
5.839
1,317,403
-0.24(-3.92%)
Dec 14, 2018
6.087
6.278
6.049
6.078
829,104
-0.05(-0.78%)
Dec 13, 2018
6.259
6.306
6.039
6.125
1,004,015
-0.12(-1.98%)
Dec 12, 2018
6.335
6.459
6.239
6.249
1,014,336
+0.03(+0.46%)
Dec 11, 2018
6.211
6.459
6.163
6.220
1,171,389
+0.06(+0.93%)
Dec 10, 2018
6.125
6.249
6.059
6.163
1,475,364
+0.01(+0.15%)
Dec 07, 2018
6.163
6.268
6.116
6.154
910,671
+0.06(+0.94%)
Dec 06, 2018
5.973
6.116
5.849
6.097
1,240,515
+0.05(+0.79%)
Dec 04, 2018
6.401
6.449
6.049
6.049
1,074,014
-0.31(-4.94%)
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
.