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 (%)
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.