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 (%)
Jul 31, 2019 5.653 5.712 5.546 5.575 752,112 -0.08(-1.39%)
Jul 30, 2019 5.604 5.693 5.565 5.653 471,858 +0.00(+0.00%)
Jul 29, 2019 5.575 5.668 5.506 5.653 583,576 +0.07(+1.23%)
Jul 26, 2019 5.506 5.604 5.487 5.585 847,674 +0.11(+1.97%)
Jul 25, 2019 5.595 5.624 5.467 5.477 447,770 -0.12(-2.11%)
Jul 24, 2019 5.330 5.644 5.330 5.595 1,147,096 +0.26(+4.78%)
Jul 23, 2019 5.398 5.398 5.261 5.339 1,454,161 -0.09(-1.63%)
Jul 22, 2019 5.624 5.624 5.408 5.428 977,668 -0.20(-3.49%)
Jul 19, 2019 5.546 5.683 5.536 5.624 1,057,249 +0.08(+1.42%)
Jul 18, 2019 5.771 5.781 5.536 5.546 1,168,219 -0.23(-3.91%)
Jul 17, 2019 5.948 5.948 5.771 5.771 1,504,529 -0.21(-3.45%)
Jul 16, 2019 5.889 6.026 5.858 5.977 445,264 +0.09(+1.50%)
Jul 15, 2019 5.977 5.987 5.850 5.889 593,610 -0.09(-1.48%)
Jul 12, 2019 5.899 6.036 5.879 5.977 736,722 +0.09(+1.50%)
Jul 11, 2019 6.007 6.066 5.869 5.889 891,475 -0.11(-1.80%)
Jul 10, 2019 6.076 6.095 5.928 5.997 621,388 -0.01(-0.16%)
Jul 09, 2019 6.007 6.066 5.953 6.007 767,509 -0.01(-0.16%)
Jul 08, 2019 6.017 6.125 5.997 6.017 1,881,565 -0.03(-0.49%)
Jul 05, 2019 6.134 6.164 5.982 6.046 769,122 -0.09(-1.44%)
Jul 03, 2019 6.105 6.193 6.095 6.134 614,971 +0.05(+0.81%)
Jul 02, 2019 5.958 6.110 5.928 6.085 1,005,204 +0.14(+2.31%)
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.