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 29, 2016 9.840 10.52 9.790 10.49 152,926 +0.70(+7.15%)
Jan 28, 2016 9.840 9.920 9.660 9.790 62,186 +0.05(+0.51%)
Jan 27, 2016 9.750 9.890 9.570 9.740 102,973 +0.06(+0.62%)
Jan 26, 2016 9.640 9.790 9.580 9.680 64,247 +0.10(+1.04%)
Jan 25, 2016 9.680 9.800 9.520 9.580 76,802 -0.10(-1.03%)
Jan 22, 2016 9.670 9.700 9.540 9.680 107,202 +0.25(+2.65%)
Jan 21, 2016 9.460 9.502 9.310 9.430 47,156 -0.04(-0.42%)
Jan 20, 2016 9.270 9.590 8.970 9.470 121,238 +0.04(+0.42%)
Jan 19, 2016 9.470 9.550 9.270 9.430 81,981 +0.06(+0.64%)
Jan 15, 2016 9.510 9.370 9.370 9.370 98,300 -0.43(-4.39%)
Jan 14, 2016 9.540 9.920 9.440 9.800 108,916 +0.34(+3.59%)
Jan 13, 2016 9.960 10.13 9.360 9.460 203,744 -0.50(-5.02%)
Jan 12, 2016 10.27 10.31 9.830 9.960 82,787 -0.19(-1.87%)
Jan 11, 2016 10.24 10.45 9.880 10.15 226,363 -0.08(-0.78%)
Jan 08, 2016 10.41 10.47 10.06 10.23 218,769 -0.17(-1.63%)
Jan 07, 2016 10.63 10.73 10.20 10.40 219,291 -0.47(-4.32%)
Jan 06, 2016 10.57 10.93 10.56 10.87 82,532 +0.11(+1.02%)
Jan 05, 2016 10.94 10.96 10.60 10.76 104,451 -0.16(-1.47%)
Jan 04, 2016 11.06 11.08 10.76 10.92 248,256 -0.31(-2.76%)
Dec 31, 2015 11.19 11.23 11.23 11.23 75,300 -0.04(-0.35%)
Dec 30, 2015 11.34 11.36 11.10 11.27 126,376 -0.12(-1.05%)
Dec 29, 2015 11.39 11.41 11.22 11.39 70,190 +0.05(+0.44%)
Dec 28, 2015 11.36 11.49 11.24 11.34 97,044 -0.02(-0.18%)
Dec 24, 2015 11.21 11.36 11.36 11.36 69,000 +0.20(+1.79%)
Dec 23, 2015 11.27 11.30 11.10 11.16 110,381 -0.11(-0.98%)
Dec 22, 2015 11.19 11.31 11.00 11.27 56,177 +0.10(+0.90%)
Dec 21, 2015 11.10 11.19 10.97 11.17 84,571 +0.13(+1.18%)
Dec 18, 2015 11.10 11.13 10.87 11.04 175,724 -0.06(-0.54%)
Dec 17, 2015 11.27 11.30 10.96 11.10 131,954 -0.15(-1.33%)
Dec 16, 2015 11.16 11.27 10.99 11.25 115,458 +0.22(+1.99%)
Dec 15, 2015 10.90 11.17 10.82 11.03 112,736 +0.21(+1.94%)
Dec 14, 2015 10.80 11.00 10.51 10.82 649,020 -0.13(-1.19%)
Dec 11, 2015 11.00 11.38 10.43 10.95 228,881 -0.96(-8.06%)
Dec 10, 2015 12.11 12.14 11.84 11.91 37,240 -0.21(-1.73%)
Dec 09, 2015 12.25 12.35 12.10 12.12 99,410 -0.14(-1.14%)
Dec 08, 2015 12.20 12.45 12.15 12.26 85,202 -0.01(-0.08%)
Dec 07, 2015 11.90 12.36 11.90 12.27 247,863 +0.28(+2.34%)
Dec 04, 2015 11.97 12.04 11.90 11.99 97,823 +0.00(+0.00%)
Dec 03, 2015 12.18 12.29 11.91 11.99 113,814 -0.17(-1.40%)
Dec 02, 2015 12.14 12.29 12.13 12.16 93,346 -0.02(-0.16%)
Dec 01, 2015 12.13 12.26 12.02 12.18 181,176 +0.07(+0.58%)
Nov 30, 2015 12.14 12.23 11.84 12.11 135,707 +0.12(+1.00%)
Nov 27, 2015 11.88 12.00 11.70 11.99 39,951 +0.09(+0.76%)
Nov 25, 2015 11.51 11.90 11.90 11.90 250,100 +0.51(+4.48%)
Nov 24, 2015 11.31 11.41 11.20 11.39 108,879 +0.06(+0.53%)
Nov 23, 2015 11.60 11.60 11.12 11.33 162,856 -0.08(-0.70%)
Nov 20, 2015 10.98 11.46 10.80 11.41 850,327 +0.51(+4.68%)
Nov 19, 2015 10.83 10.93 10.64 10.90 67,007 +0.02(+0.18%)
Nov 18, 2015 10.22 10.90 10.12 10.88 163,776 +0.72(+7.09%)
Nov 17, 2015 10.62 10.78 10.12 10.16 410,304 -0.71(-6.53%)
Nov 16, 2015 10.79 10.91 10.57 10.87 50,602 +0.13(+1.21%)
Nov 13, 2015 10.75 10.99 10.53 10.74 64,987 -0.12(-1.10%)
Nov 12, 2015 11.05 11.10 10.77 10.86 68,606 -0.30(-2.69%)
Nov 11, 2015 10.99 11.25 10.92 11.16 32,687 +0.10(+0.90%)
Nov 10, 2015 11.09 11.20 11.00 11.06 122,753 -0.10(-0.90%)
Nov 09, 2015 11.28 11.48 10.84 11.16 91,448 -0.10(-0.89%)
Nov 06, 2015 11.64 11.65 10.72 11.26 262,374 +0.41(+3.78%)
Nov 05, 2015 10.59 10.90 10.27 10.85 77,780 +0.28(+2.65%)
Nov 04, 2015 10.81 10.81 10.34 10.57 55,103 -0.23(-2.13%)
Nov 03, 2015 10.55 10.88 10.25 10.80 75,242 +0.18(+1.69%)
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.