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, 2016 11.93 12.10 11.79 11.82 67,911 -0.16(-1.30%)
Aug 30, 2016 11.95 12.03 11.90 11.98 28,600 +0.00(+0.00%)
Aug 29, 2016 11.96 12.10 11.90 11.98 31,964 -0.03(-0.22%)
Aug 26, 2016 12.20 12.31 11.92 12.00 42,363 -0.21(-1.69%)
Aug 25, 2016 12.06 12.29 12.06 12.21 59,168 +0.05(+0.43%)
Aug 24, 2016 12.36 12.36 12.06 12.16 31,199 -0.08(-0.63%)
Aug 23, 2016 12.19 12.48 12.19 12.24 46,846 +0.07(+0.57%)
Aug 22, 2016 11.94 12.19 11.86 12.17 30,842 +0.16(+1.29%)
Aug 19, 2016 11.99 12.06 11.88 12.01 49,403 -0.01(-0.07%)
Aug 18, 2016 12.14 12.14 11.96 12.02 29,610 +0.00(+0.00%)
Aug 17, 2016 12.10 12.10 11.94 12.02 30,795 -0.15(-1.20%)
Aug 16, 2016 12.31 12.31 12.06 12.17 50,465 -0.15(-1.19%)
Aug 15, 2016 11.94 12.37 11.77 12.31 65,676 +0.31(+2.59%)
Aug 12, 2016 12.06 12.06 11.87 12.00 76,791 -0.06(-0.50%)
Aug 11, 2016 12.01 12.07 11.86 12.06 60,380 +0.14(+1.19%)
Aug 10, 2016 11.62 12.13 11.61 11.92 99,724 +0.27(+2.28%)
Aug 09, 2016 11.81 11.85 11.64 11.66 32,301 -0.10(-0.88%)
Aug 08, 2016 12.01 12.03 11.72 11.76 39,070 -0.31(-2.56%)
Aug 05, 2016 11.83 12.09 11.75 12.07 51,614 +0.26(+2.18%)
Aug 04, 2016 11.89 12.02 11.63 11.81 37,594 -0.08(-0.65%)
Aug 03, 2016 11.75 11.95 11.75 11.89 51,698 +0.15(+1.32%)
Aug 02, 2016 11.93 11.93 11.61 11.73 71,464 -0.21(-1.80%)
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.