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 (%)
Aug 29, 2014 7.764 7.781 7.781 7.781 78,141 +0.01(+0.11%)
Aug 28, 2014 7.909 7.909 7.747 7.773 63,089 -0.14(-1.72%)
Aug 27, 2014 7.960 7.977 7.858 7.909 37,692 -0.07(-0.85%)
Aug 26, 2014 7.901 8.012 7.858 7.977 48,289 +0.06(+0.75%)
Aug 25, 2014 8.097 8.097 7.875 7.918 34,080 -0.10(-1.28%)
Aug 22, 2014 8.012 8.058 7.960 8.020 43,176 +0.02(+0.21%)
Aug 21, 2014 8.046 8.063 7.960 8.003 33,155 -0.05(-0.63%)
Aug 20, 2014 8.054 8.122 7.960 8.054 45,547 -0.03(-0.32%)
Aug 19, 2014 8.242 8.242 8.063 8.080 75,514 -0.15(-1.86%)
Aug 18, 2014 8.208 8.344 8.063 8.233 108,291 +0.14(+1.79%)
Aug 15, 2014 8.293 8.463 8.037 8.088 139,222 -0.16(-1.96%)
Aug 14, 2014 8.267 8.378 8.191 8.250 77,494 +0.00(+0.00%)
Aug 13, 2014 8.267 8.387 8.216 8.250 63,696 -0.02(-0.21%)
Aug 12, 2014 8.438 8.480 8.242 8.267 97,758 -0.20(-2.32%)
Aug 11, 2014 8.506 8.583 8.404 8.463 61,996 +0.03(+0.40%)
Aug 08, 2014 8.318 8.429 8.260 8.429 110,733 +0.09(+1.02%)
Aug 07, 2014 8.455 8.480 8.250 8.344 293,685 -0.10(-1.21%)
Aug 06, 2014 8.114 8.506 8.114 8.446 150,621 +0.21(+2.59%)
Aug 05, 2014 8.054 8.293 8.012 8.233 50,846 +0.10(+1.26%)
Aug 04, 2014 8.139 8.199 7.952 8.131 108,921 +0.05(+0.63%)
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.