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 (%)
Apr 28, 2017 11.15 11.19 10.88 11.01 275,428 -0.17(-1.56%)
Apr 27, 2017 11.41 11.45 11.15 11.19 135,724 -0.26(-2.28%)
Apr 26, 2017 11.32 11.62 11.32 11.45 138,324 +0.13(+1.15%)
Apr 25, 2017 11.54 11.77 11.25 11.32 183,763 -0.13(-1.14%)
Apr 24, 2017 11.62 11.67 11.23 11.45 151,419 -0.04(-0.38%)
Apr 21, 2017 11.58 11.84 11.32 11.49 207,320 -0.09(-0.75%)
Apr 20, 2017 11.45 11.62 11.32 11.58 166,758 +0.13(+1.14%)
Apr 19, 2017 11.67 11.76 11.41 11.45 143,767 -0.13(-1.13%)
Apr 18, 2017 11.23 11.62 11.23 11.58 196,395 +0.22(+1.92%)
Apr 17, 2017 11.41 11.49 11.32 11.36 334,209 -0.04(-0.38%)
Apr 13, 2017 11.80 11.84 11.32 11.41 668,118 -0.39(-3.32%)
Apr 12, 2017 12.06 12.06 11.67 11.80 128,541 -0.30(-2.52%)
Apr 11, 2017 11.58 12.15 11.58 12.10 598,290 +0.48(+4.12%)
Apr 10, 2017 11.93 11.97 11.54 11.62 221,038 -0.30(-2.56%)
Apr 07, 2017 12.19 12.23 11.84 11.93 175,440 -0.35(-2.84%)
Apr 06, 2017 12.10 12.30 11.93 12.28 199,316 +0.13(+1.08%)
Apr 05, 2017 12.41 12.45 11.97 12.15 185,555 -0.17(-1.41%)
Apr 04, 2017 12.15 12.52 12.15 12.32 220,478 +0.13(+1.07%)
Apr 03, 2017 12.41 12.41 12.10 12.19 150,187 -0.26(-2.10%)
Mar 31, 2017 12.19 12.65 12.10 12.45 158,873 +0.26(+2.14%)
Mar 30, 2017 12.06 12.41 12.06 12.19 95,193 +0.13(+1.08%)
Mar 29, 2017 12.19 12.36 12.02 12.06 108,804 -0.17(-1.42%)
Mar 28, 2017 12.19 12.32 12.02 12.23 112,380 -0.04(-0.35%)
Mar 27, 2017 11.93 12.32 11.93 12.28 129,612 +0.22(+1.81%)
Mar 24, 2017 12.19 12.36 12.02 12.06 100,095 -0.13(-1.07%)
Mar 23, 2017 12.02 12.32 11.97 12.19 336,947 +0.09(+0.72%)
Mar 22, 2017 11.93 12.19 11.84 12.10 165,224 +0.13(+1.09%)
Mar 21, 2017 12.32 12.32 11.89 11.97 147,383 -0.30(-2.48%)
Mar 20, 2017 12.36 12.36 12.10 12.28 176,998 -0.13(-1.05%)
Mar 17, 2017 12.58 12.58 12.28 12.41 375,814 -0.22(-1.72%)
Mar 16, 2017 12.45 12.67 12.32 12.63 223,490 +0.04(+0.35%)
Mar 15, 2017 12.28 12.63 12.06 12.58 394,408 +0.44(+3.58%)
Mar 14, 2017 12.28 12.41 12.06 12.15 131,516 -0.17(-1.41%)
Mar 13, 2017 12.32 12.58 12.28 12.32 107,799 -0.04(-0.35%)
Mar 10, 2017 12.58 12.58 12.23 12.36 194,725 -0.13(-1.05%)
Mar 09, 2017 12.58 12.76 12.43 12.50 243,055 -0.09(-0.69%)
Mar 08, 2017 12.84 12.89 12.54 12.58 821,736 -0.26(-2.03%)
Mar 07, 2017 13.15 13.21 12.84 12.84 314,943 -0.35(-2.64%)
Mar 06, 2017 13.24 13.28 13.02 13.19 302,572 -0.17(-1.30%)
Mar 03, 2017 13.24 13.50 13.04 13.37 167,306 -0.04(-0.33%)
Mar 02, 2017 13.80 13.80 13.28 13.41 142,758 -0.26(-1.91%)
Mar 01, 2017 13.80 13.93 13.63 13.67 154,766 +0.04(+0.32%)
Feb 28, 2017 13.76 13.89 13.54 13.63 201,514 -0.13(-0.95%)
Feb 27, 2017 14.02 14.08 13.67 13.76 246,079 -0.30(-2.17%)
Feb 24, 2017 13.63 14.06 13.52 14.06 172,345 +0.37(+2.70%)
Feb 23, 2017 14.00 14.13 13.56 13.69 219,242 -0.26(-1.86%)
Feb 22, 2017 13.87 13.95 13.43 13.95 534,827 +0.56(+4.21%)
Feb 21, 2017 13.61 13.69 13.24 13.39 203,964 -0.04(-0.32%)
Feb 17, 2017 13.43 13.43 13.43 0 +0.43(+3.33%)
Feb 16, 2017 13.35 13.43 12.96 13.00 226,460 -0.26(-1.96%)
Feb 15, 2017 13.09 13.30 13.04 13.26 101,827 +0.09(+0.66%)
Feb 14, 2017 13.04 13.35 12.91 13.17 299,172 -0.09(-0.65%)
Feb 13, 2017 13.52 13.74 13.00 13.26 271,829 +0.17(+1.32%)
Feb 10, 2017 12.74 13.09 12.48 13.09 265,960 +0.35(+2.72%)
Feb 09, 2017 12.48 13.09 12.44 12.74 179,458 +0.17(+1.38%)
Feb 08, 2017 13.13 13.26 12.48 12.57 420,153 -0.52(-3.97%)
Feb 07, 2017 13.69 13.69 13.00 13.09 158,324 -0.48(-3.51%)
Feb 06, 2017 13.78 13.87 13.48 13.56 459,746 -0.17(-1.26%)
Feb 03, 2017 13.87 13.87 13.41 13.74 118,936 +0.13(+0.96%)
Feb 02, 2017 14.34 14.34 12.31 13.61 439,895 +1.34(+10.95%)
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.