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 (%)
Jun 30, 2016 11.24 11.67 11.10 11.64 265,126 +0.45(+3.98%)
Jun 29, 2016 11.27 11.27 10.87 11.19 130,127 +0.09(+0.77%)
Jun 28, 2016 11.22 11.43 11.06 11.11 106,506 -0.07(-0.61%)
Jun 27, 2016 11.37 11.37 11.08 11.18 99,298 -0.30(-2.62%)
Jun 24, 2016 11.42 11.72 11.12 11.48 211,429 -0.40(-3.39%)
Jun 23, 2016 11.82 11.95 11.69 11.88 117,549 +0.21(+1.84%)
Jun 22, 2016 11.80 11.88 11.61 11.67 138,101 -0.03(-0.29%)
Jun 21, 2016 11.62 11.79 11.42 11.70 138,284 +0.09(+0.74%)
Jun 20, 2016 11.61 11.72 11.32 11.61 71,401 +0.12(+1.04%)
Jun 17, 2016 11.79 11.85 11.30 11.49 136,419 -0.27(-2.26%)
Jun 16, 2016 11.62 11.79 11.51 11.76 93,978 +0.03(+0.22%)
Jun 15, 2016 11.52 11.87 11.48 11.73 188,638 +0.21(+1.79%)
Jun 14, 2016 11.60 11.60 11.15 11.53 126,725 +0.09(+0.83%)
Jun 13, 2016 11.15 11.67 11.15 11.43 107,515 +0.29(+2.62%)
Jun 10, 2016 11.01 11.20 10.66 11.14 113,780 +0.00(+0.00%)
Jun 09, 2016 11.09 11.25 10.99 11.14 100,828 -0.09(-0.76%)
Jun 08, 2016 11.18 11.41 11.00 11.23 63,285 +0.02(+0.15%)
Jun 07, 2016 11.29 11.33 11.12 11.21 101,545 -0.06(-0.53%)
Jun 06, 2016 11.23 11.31 11.03 11.27 58,429 +0.04(+0.38%)
Jun 03, 2016 11.24 11.24 11.04 11.23 68,634 -0.03(-0.23%)
Jun 02, 2016 11.02 11.31 11.02 11.25 154,855 +0.20(+1.78%)
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.