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 31, 2017 9.241 9.331 9.106 9.286 327,402 +0.09(+0.98%)
Aug 30, 2017 9.106 9.264 9.016 9.196 356,584 +0.05(+0.49%)
Aug 29, 2017 9.151 9.196 9.038 9.151 242,743 +0.00(+0.00%)
Aug 28, 2017 9.286 9.331 9.151 9.151 284,718 -0.18(-1.93%)
Aug 25, 2017 9.151 9.377 9.151 9.331 236,768 +0.18(+1.97%)
Aug 24, 2017 9.151 9.151 9.016 9.151 277,235 +0.05(+0.50%)
Aug 23, 2017 9.061 9.196 8.971 9.106 223,728 +0.00(+0.00%)
Aug 22, 2017 9.061 9.331 8.993 9.106 242,723 +0.00(+0.00%)
Aug 21, 2017 8.926 9.151 8.790 9.106 347,328 +0.23(+2.54%)
Aug 18, 2017 8.790 8.971 8.700 8.881 419,017 +0.00(+0.00%)
Aug 17, 2017 9.061 9.241 8.881 8.881 580,113 -0.18(-1.99%)
Aug 16, 2017 9.151 9.241 8.971 9.061 424,056 -0.09(-0.99%)
Aug 15, 2017 9.196 9.286 9.061 9.151 350,299 -0.09(-0.98%)
Aug 14, 2017 9.196 9.286 9.016 9.241 472,589 +0.05(+0.49%)
Aug 11, 2017 8.790 9.241 8.655 9.196 758,319 +0.29(+3.29%)
Aug 10, 2017 8.728 9.166 8.684 8.903 500,472 +0.18(+2.01%)
Aug 09, 2017 8.772 8.815 8.552 8.728 323,485 +0.00(+0.00%)
Aug 08, 2017 8.377 8.815 8.377 8.728 825,723 +0.39(+4.74%)
Aug 07, 2017 8.421 8.552 8.289 8.333 234,289 -0.04(-0.52%)
Aug 04, 2017 8.508 8.508 8.377 8.377 306,621 -0.13(-1.55%)
Aug 03, 2017 8.684 8.684 8.421 8.508 398,809 -0.13(-1.52%)
Aug 02, 2017 8.684 8.772 8.465 8.640 544,648 -0.13(-1.50%)
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.