Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 12.09 12.39 12.05 12.31 91,587 +0.17(+1.43%)
Jan 30, 2017 12.22 12.26 11.83 12.13 183,048 -0.22(-1.75%)
Jan 27, 2017 12.57 12.61 12.31 12.35 67,677 -0.22(-1.72%)
Jan 26, 2017 12.83 12.87 12.52 12.57 53,478 -0.26(-2.03%)
Jan 25, 2017 12.74 12.91 12.61 12.83 71,824 +0.26(+2.07%)
Jan 24, 2017 12.39 12.65 12.26 12.57 79,938 +0.26(+2.11%)
Jan 23, 2017 12.48 12.57 12.26 12.31 52,023 -0.17(-1.39%)
Jan 20, 2017 12.22 12.57 12.22 12.48 70,685 +0.30(+2.49%)
Jan 19, 2017 12.70 12.70 12.18 12.18 90,036 -0.48(-3.77%)
Jan 18, 2017 12.48 12.70 12.26 12.65 69,562 +0.17(+1.39%)
Jan 17, 2017 13.00 13.04 12.39 12.48 164,333 -0.56(-4.32%)
Jan 13, 2017 13.04 13.04 13.04 0 +0.26(+2.03%)
Jan 12, 2017 12.96 13.09 12.65 12.78 130,163 -0.39(-2.96%)
Jan 11, 2017 13.35 13.35 12.96 13.17 123,449 -0.09(-0.65%)
Jan 10, 2017 13.13 13.28 12.91 13.26 94,669 +0.17(+1.32%)
Jan 09, 2017 12.83 13.17 12.52 13.09 352,101 +0.22(+1.68%)
Jan 06, 2017 13.35 13.43 12.83 12.87 122,134 -0.43(-3.26%)
Jan 05, 2017 13.78 13.87 13.22 13.30 67,800 -0.52(-3.76%)
Jan 04, 2017 13.56 13.91 13.43 13.82 116,054 +0.35(+2.57%)
Jan 03, 2017 13.52 13.69 13.30 13.48 78,827 +0.22(+1.63%)
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%)
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.