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, 2015 9.742 9.781 9.460 9.733 41,610 +0.10(+1.06%)
Jun 29, 2015 9.818 10.01 9.580 9.631 53,163 -0.29(-2.92%)
Jun 26, 2015 9.827 9.963 9.699 9.921 95,348 +0.11(+1.13%)
Jun 25, 2015 10.01 10.03 9.750 9.810 54,476 -0.17(-1.71%)
Jun 24, 2015 9.955 10.05 9.801 9.980 34,470 -0.03(-0.34%)
Jun 23, 2015 9.912 10.05 9.861 10.01 32,099 +0.08(+0.77%)
Jun 22, 2015 9.776 9.980 9.631 9.938 34,285 +0.18(+1.83%)
Jun 19, 2015 10.18 10.18 9.742 9.759 149,900 -0.48(-4.66%)
Jun 18, 2015 10.04 10.25 10.02 10.24 68,495 +0.24(+2.39%)
Jun 17, 2015 10.01 10.07 9.844 9.997 32,606 -0.03(-0.26%)
Jun 16, 2015 9.929 10.15 9.861 10.02 45,885 +0.05(+0.51%)
Jun 15, 2015 9.784 10.07 9.699 9.972 57,733 +0.09(+0.95%)
Jun 12, 2015 9.921 9.989 9.844 9.878 60,699 -0.09(-0.86%)
Jun 11, 2015 9.989 10.08 9.844 9.963 18,545 -0.04(-0.43%)
Jun 10, 2015 9.725 10.05 9.725 10.01 40,661 +0.32(+3.25%)
Jun 09, 2015 9.699 9.844 9.588 9.691 43,880 -0.07(-0.70%)
Jun 08, 2015 9.810 9.980 9.725 9.759 27,632 -0.09(-0.95%)
Jun 05, 2015 9.733 9.929 9.648 9.853 38,205 +0.11(+1.14%)
Jun 04, 2015 10.02 10.02 9.682 9.742 19,851 -0.28(-2.81%)
Jun 03, 2015 9.853 10.06 9.853 10.02 27,197 +0.19(+1.91%)
Jun 02, 2015 9.699 9.980 9.699 9.835 27,579 +0.06(+0.61%)
Jun 01, 2015 9.767 9.921 9.699 9.776 46,483 +0.08(+0.79%)
May 29, 2015 9.818 9.853 9.452 9.699 60,254 -0.16(-1.64%)
May 28, 2015 9.946 9.946 9.733 9.861 32,052 -0.09(-0.86%)
May 27, 2015 9.631 10.01 9.631 9.946 51,949 +0.30(+3.09%)
May 26, 2015 9.674 9.733 9.375 9.648 45,037 -0.01(-0.09%)
May 22, 2015 9.776 9.656 9.656 9.656 32,383 -0.10(-1.05%)
May 21, 2015 9.801 9.938 9.742 9.759 17,598 -0.09(-0.95%)
May 20, 2015 9.759 9.895 9.759 9.853 27,509 +0.14(+1.49%)
May 19, 2015 9.904 9.904 9.674 9.708 59,633 -0.27(-2.73%)
May 18, 2015 9.759 10.01 9.699 9.980 28,959 +0.25(+2.54%)
May 15, 2015 9.810 9.810 9.576 9.733 64,470 -0.09(-0.87%)
May 14, 2015 9.887 9.997 9.622 9.818 72,051 -0.02(-0.17%)
May 13, 2015 9.691 9.887 9.691 9.835 37,957 +0.02(+0.17%)
May 12, 2015 9.912 9.912 9.452 9.818 59,323 -0.10(-1.03%)
May 11, 2015 10.09 10.18 9.895 9.921 45,060 -0.15(-1.52%)
May 08, 2015 10.18 10.18 9.997 10.07 46,158 +0.03(+0.25%)
May 07, 2015 10.03 10.18 9.980 10.05 61,098 -0.07(-0.67%)
May 06, 2015 10.25 10.28 9.946 10.12 62,026 -0.20(-1.90%)
May 05, 2015 10.31 10.37 9.930 10.31 91,270 -0.06(-0.57%)
May 04, 2015 10.52 10.52 10.13 10.37 83,555 +0.01(+0.08%)
May 01, 2015 10.21 10.40 9.938 10.36 86,653 +0.24(+2.36%)
Apr 30, 2015 10.65 10.70 9.835 10.13 183,603 -0.66(-6.09%)
Apr 29, 2015 10.94 10.94 10.76 10.78 29,419 -0.23(-2.09%)
Apr 28, 2015 10.81 11.06 10.76 11.01 28,335 +0.24(+2.22%)
Apr 27, 2015 11.10 11.17 10.73 10.77 41,627 -0.21(-1.94%)
Apr 24, 2015 11.05 11.17 10.95 10.99 45,725 -0.06(-0.54%)
Apr 23, 2015 11.01 11.07 10.96 11.05 24,404 +0.03(+0.31%)
Apr 22, 2015 11.04 11.04 10.82 11.01 12,249 -0.05(-0.46%)
Apr 21, 2015 11.12 11.12 10.94 11.06 36,623 -0.07(-0.61%)
Apr 20, 2015 11.10 11.21 11.08 11.13 44,325 +0.09(+0.77%)
Apr 17, 2015 11.23 11.27 11.02 11.05 95,661 -0.28(-2.48%)
Apr 16, 2015 11.29 11.36 11.14 11.33 35,353 +0.03(+0.30%)
Apr 15, 2015 11.33 11.33 11.14 11.29 38,342 -0.03(-0.23%)
Apr 14, 2015 11.17 11.34 11.13 11.32 40,250 +0.14(+1.22%)
Apr 13, 2015 11.13 11.20 11.04 11.18 76,533 +0.06(+0.54%)
Apr 10, 2015 11.14 11.16 11.02 11.12 36,030 +0.03(+0.23%)
Apr 09, 2015 11.06 11.12 10.87 11.10 80,869 +0.05(+0.46%)
Apr 08, 2015 10.98 11.08 10.77 11.05 45,256 +0.06(+0.54%)
Apr 07, 2015 10.93 11.08 10.64 10.99 66,608 +0.07(+0.62%)
Apr 06, 2015 10.36 11.08 10.36 10.92 104,684 +0.48(+4.57%)
Apr 02, 2015 10.39 10.44 10.44 10.44 40,713 +0.03(+0.25%)
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.