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 (%)
Mar 29, 2018 8.846 8.846 8.846 0 +0.14(+1.58%)
Mar 28, 2018 8.709 8.892 8.663 8.709 982,034 +0.00(+0.00%)
Mar 27, 2018 8.938 8.984 8.709 8.709 1,655,170 -0.14(-1.55%)
Mar 26, 2018 8.571 9.075 8.525 8.846 3,228,732 +0.37(+4.32%)
Mar 23, 2018 8.663 8.846 8.479 8.479 2,019,507 -0.18(-2.12%)
Mar 22, 2018 8.709 8.846 8.640 8.663 2,168,507 -0.09(-1.05%)
Mar 21, 2018 8.846 8.984 8.709 8.754 2,774,944 +0.00(+0.00%)
Mar 20, 2018 9.075 9.213 8.754 8.754 2,646,713 -0.32(-3.54%)
Mar 19, 2018 9.213 9.259 9.075 9.075 2,662,388 -0.09(-1.00%)
Mar 16, 2018 9.167 9.304 9.144 9.167 2,178,059 +0.05(+0.50%)
Mar 15, 2018 9.121 9.213 9.075 9.121 1,753,715 -0.05(-0.50%)
Mar 14, 2018 9.304 9.304 8.938 9.167 2,409,479 +0.14(+1.52%)
Mar 13, 2018 9.075 9.167 8.984 9.029 1,835,922 -0.01(-0.10%)
Mar 12, 2018 9.039 9.129 8.902 9.039 2,468,988 -0.05(-0.50%)
Mar 09, 2018 8.902 9.266 8.902 9.084 3,033,738 +0.18(+2.04%)
Mar 08, 2018 9.311 9.311 8.857 8.902 3,619,884 -0.41(-4.39%)
Mar 07, 2018 9.357 9.311 2,027,382 +0.09(+0.99%)
Mar 06, 2018 9.129 9.266 8.902 9.220 1,742,736 +0.09(+1.00%)
Mar 05, 2018 9.129 9.266 9.039 9.129 1,207,963 +0.00(+0.00%)
Mar 02, 2018 8.857 9.243 8.834 9.129 2,128,067 +0.18(+2.03%)
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.