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, 2017 9.254 9.298 8.969 9.079 317,536 -0.13(-1.43%)
Jun 29, 2017 9.210 9.320 9.079 9.210 467,359 -0.09(-0.94%)
Jun 28, 2017 9.430 9.517 9.232 9.298 320,519 -0.04(-0.47%)
Jun 27, 2017 9.517 9.517 9.035 9.342 643,113 -0.09(-0.93%)
Jun 26, 2017 9.035 9.561 8.991 9.430 526,420 +0.44(+4.88%)
Jun 23, 2017 8.815 9.079 8.728 8.991 659,514 +0.22(+2.50%)
Jun 22, 2017 8.859 8.903 8.728 8.772 907,952 -0.04(-0.50%)
Jun 21, 2017 9.035 9.035 8.772 8.815 336,189 -0.13(-1.47%)
Jun 20, 2017 8.991 9.122 8.859 8.947 557,018 +0.00(+0.00%)
Jun 19, 2017 8.991 9.096 8.859 8.947 574,505 +0.00(+0.00%)
Jun 16, 2017 8.772 8.991 8.684 8.947 710,194 +0.22(+2.51%)
Jun 15, 2017 8.772 8.859 8.728 8.728 443,031 +0.00(+0.00%)
Jun 14, 2017 8.903 8.991 8.728 8.728 469,575 -0.13(-1.49%)
Jun 13, 2017 8.859 9.035 8.772 8.859 466,418 +0.00(+0.00%)
Jun 12, 2017 8.903 9.210 8.859 8.859 512,684 -0.09(-0.98%)
Jun 09, 2017 8.947 9.101 8.815 8.947 382,109 +0.09(+0.99%)
Jun 08, 2017 8.859 9.013 8.772 8.859 241,854 +0.00(+0.00%)
Jun 07, 2017 8.947 9.122 8.728 8.859 306,219 -0.18(-1.94%)
Jun 06, 2017 8.859 9.342 8.728 9.035 537,127 +0.09(+0.98%)
Jun 05, 2017 9.035 9.079 8.750 8.947 427,832 -0.22(-2.39%)
Jun 02, 2017 9.517 9.693 9.122 9.166 522,081 -0.26(-2.79%)
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.