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 (%)
Dec 29, 2017 9.811 9.811 9.811 0 -0.18(-1.82%)
Dec 28, 2017 9.947 10.04 9.811 9.992 2,508,554 +0.05(+0.46%)
Dec 27, 2017 10.13 10.15 9.902 9.947 1,744,972 -0.18(-1.79%)
Dec 26, 2017 10.27 10.40 10.08 10.13 1,661,095 -0.18(-1.76%)
Dec 22, 2017 10.27 10.45 10.17 10.31 1,664,570 +0.05(+0.44%)
Dec 21, 2017 10.17 10.45 10.08 10.27 2,969,056 +0.09(+0.89%)
Dec 20, 2017 10.27 10.40 10.17 10.17 1,840,168 -0.14(-1.32%)
Dec 19, 2017 10.54 10.58 10.27 10.31 1,617,888 -0.27(-2.57%)
Dec 18, 2017 10.54 10.63 10.17 10.58 3,467,672 +0.05(+0.43%)
Dec 15, 2017 10.27 10.58 10.08 10.54 5,372,005 +0.32(+3.11%)
Dec 14, 2017 9.856 10.22 9.743 10.22 3,972,094 +0.41(+4.17%)
Dec 13, 2017 9.811 9.947 9.674 9.811 3,978,864 +0.00(+0.00%)
Dec 12, 2017 9.992 10.02 9.697 9.811 5,429,591 -0.14(-1.37%)
Dec 11, 2017 9.947 10.02 9.833 9.947 2,420,985 +0.05(+0.46%)
Dec 08, 2017 10.17 10.22 9.811 9.902 3,731,395 +0.00(+0.00%)
Dec 07, 2017 10.04 10.22 9.947 3,102,206 +0.00(+0.00%)
Dec 06, 2017 10.31 10.31 9.947 10.04 4,124,719 -0.23(-2.21%)
Dec 05, 2017 10.72 10.81 10.27 10.27 3,715,736 -0.36(-3.42%)
Dec 04, 2017 10.81 10.88 10.49 10.63 2,916,923 -0.09(-0.85%)
Dec 01, 2017 10.58 10.72 10.40 10.72 5,974,395 +0.18(+1.72%)
Nov 30, 2017 10.99 11.08 10.49 10.54 6,954,329 -0.45(-4.13%)
Nov 29, 2017 11.08 11.29 10.95 10.99 6,810,536 -0.09(-0.82%)
Nov 28, 2017 10.95 11.15 10.72 11.08 5,877,019 +0.18(+1.67%)
Nov 27, 2017 10.81 10.99 10.72 10.90 6,081,209 +0.08(+0.76%)
Nov 24, 2017 10.64 11.09 10.50 10.82 15,336,296 +0.09(+0.84%)
Nov 22, 2017 10.35 10.77 10.32 10.73 10,906,749 +0.23(+2.15%)
Nov 21, 2017 10.73 10.73 10.28 10.50 17,735,712 -0.23(-2.10%)
Nov 20, 2017 10.28 10.77 10.23 10.73 11,722,584 +0.41(+3.93%)
Nov 17, 2017 10.68 10.73 10.10 10.32 34,841,440 +0.18(+1.78%)
Nov 16, 2017 10.10 10.37 9.963 10.14 9,828,898 +0.14(+1.35%)
Nov 15, 2017 9.872 10.50 9.737 10.01 8,057,617 +0.09(+0.91%)
Nov 14, 2017 9.467 9.917 9.286 9.917 10,478,173 +0.50(+5.26%)
Nov 13, 2017 9.737 9.737 9.377 9.422 5,875,994 -0.23(-2.34%)
Nov 10, 2017 9.737 9.872 9.534 9.647 7,738,804 -0.14(-1.38%)
Nov 09, 2017 9.692 9.963 9.647 9.782 6,639,791 -0.05(-0.46%)
Nov 08, 2017 9.782 9.917 9.647 9.827 4,689,951 -0.05(-0.46%)
Nov 07, 2017 9.602 10.05 9.557 9.872 5,329,414 +0.27(+2.82%)
Nov 06, 2017 10.01 10.05 9.422 9.602 8,016,227 -0.05(-0.47%)
Nov 03, 2017 9.917 9.963 9.467 9.647 6,470,245 -0.27(-2.73%)
Nov 02, 2017 9.872 10.14 9.241 9.917 10,441,372 +0.23(+2.33%)
Nov 01, 2017 9.917 10.05 9.602 9.692 4,914,193 -0.27(-2.71%)
Oct 31, 2017 10.01 10.08 9.917 9.963 2,450,398 +0.00(+0.00%)
Oct 30, 2017 10.01 10.14 9.872 9.963 2,322,664 -0.14(-1.34%)
Oct 27, 2017 10.19 10.19 9.917 10.10 1,062,345 -0.05(-0.44%)
Oct 26, 2017 10.10 10.28 10.03 10.14 2,098,453 +0.05(+0.45%)
Oct 25, 2017 9.963 10.14 9.872 10.10 1,872,354 +0.09(+0.90%)
Oct 24, 2017 10.05 10.05 9.872 10.01 1,802,612 +0.00(+0.00%)
Oct 23, 2017 9.963 10.14 9.872 10.01 3,208,217 +0.00(+0.00%)
Oct 20, 2017 10.32 10.37 9.917 10.01 6,462,509 -0.23(-2.20%)
Oct 19, 2017 10.59 11.09 10.10 10.23 1,326,547 -0.41(-3.81%)
Oct 18, 2017 10.41 10.68 10.41 10.64 311,351 +0.23(+2.16%)
Oct 17, 2017 10.46 10.46 10.28 10.41 429,779 -0.09(-0.86%)
Oct 16, 2017 10.46 10.68 10.35 10.50 304,732 +0.09(+0.87%)
Oct 13, 2017 10.55 10.59 10.32 10.41 409,136 -0.14(-1.28%)
Oct 12, 2017 10.73 10.82 10.32 10.55 711,274 -0.27(-2.50%)
Oct 11, 2017 10.95 11.13 10.59 10.82 1,953,254 -0.18(-1.64%)
Oct 10, 2017 11.04 11.18 10.91 11.00 481,515 -0.05(-0.41%)
Oct 09, 2017 11.09 11.18 10.95 11.04 322,323 -0.05(-0.41%)
Oct 06, 2017 10.95 11.13 10.84 11.09 300,372 +0.14(+1.24%)
Oct 05, 2017 10.73 11.04 10.73 10.95 599,821 +0.14(+1.25%)
Oct 04, 2017 11.04 11.04 10.46 10.82 557,580 -0.09(-0.83%)
Oct 03, 2017 10.68 10.95 10.59 10.91 2,056,051 +0.32(+2.98%)
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.