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 (%)
Mar 29, 2018 8.846 8.846 8.846 0 +0.14(+1.58%)
Mar 28, 2018 8.709 8.892 8.663 8.709 982,034 +0.00(+0.00%)
Mar 27, 2018 8.938 8.984 8.709 8.709 1,655,170 -0.14(-1.55%)
Mar 26, 2018 8.571 9.075 8.525 8.846 3,228,732 +0.37(+4.32%)
Mar 23, 2018 8.663 8.846 8.479 8.479 2,019,507 -0.18(-2.12%)
Mar 22, 2018 8.709 8.846 8.640 8.663 2,168,507 -0.09(-1.05%)
Mar 21, 2018 8.846 8.984 8.709 8.754 2,774,944 +0.00(+0.00%)
Mar 20, 2018 9.075 9.213 8.754 8.754 2,646,713 -0.32(-3.54%)
Mar 19, 2018 9.213 9.259 9.075 9.075 2,662,388 -0.09(-1.00%)
Mar 16, 2018 9.167 9.304 9.144 9.167 2,178,059 +0.05(+0.50%)
Mar 15, 2018 9.121 9.213 9.075 9.121 1,753,715 -0.05(-0.50%)
Mar 14, 2018 9.304 9.304 8.938 9.167 2,409,479 +0.14(+1.52%)
Mar 13, 2018 9.075 9.167 8.984 9.029 1,835,922 -0.01(-0.10%)
Mar 12, 2018 9.039 9.129 8.902 9.039 2,468,988 -0.05(-0.50%)
Mar 09, 2018 8.902 9.266 8.902 9.084 3,033,738 +0.18(+2.04%)
Mar 08, 2018 9.311 9.311 8.857 8.902 3,619,884 -0.41(-4.39%)
Mar 07, 2018 9.357 9.311 2,027,382 +0.09(+0.99%)
Mar 06, 2018 9.129 9.266 8.902 9.220 1,742,736 +0.09(+1.00%)
Mar 05, 2018 9.129 9.266 9.039 9.129 1,207,963 +0.00(+0.00%)
Mar 02, 2018 8.857 9.243 8.834 9.129 2,128,067 +0.18(+2.03%)
Mar 01, 2018 8.948 9.061 8.880 8.948 2,893,008 -0.05(-0.51%)
Feb 28, 2018 9.493 9.493 8.948 8.993 2,877,719 -0.50(-5.26%)
Feb 27, 2018 9.538 9.811 9.447 9.493 2,058,321 -0.05(-0.48%)
Feb 26, 2018 9.175 9.584 9.084 9.538 2,016,581 +0.41(+4.48%)
Feb 23, 2018 9.175 9.220 9.039 9.129 1,395,337 +0.05(+0.50%)
Feb 22, 2018 9.266 9.402 9.039 9.084 1,583,211 -0.18(-1.96%)
Feb 21, 2018 9.402 9.629 9.220 9.266 1,807,152 -0.14(-1.45%)
Feb 20, 2018 9.357 9.538 9.311 9.402 1,294,213 -0.05(-0.48%)
Feb 16, 2018 9.447 9.447 9.447 0 +0.09(+0.97%)
Feb 15, 2018 9.357 9.470 9.129 9.357 2,578,908 +0.00(+0.00%)
Feb 14, 2018 9.039 9.402 8.948 9.357 2,619,511 +0.23(+2.49%)
Feb 13, 2018 8.902 9.175 8.857 9.129 1,657,122 +0.23(+2.55%)
Feb 12, 2018 9.129 9.198 8.766 8.902 1,855,615 -0.23(-2.49%)
Feb 09, 2018 9.039 9.175 8.539 9.129 5,075,342 +0.14(+1.52%)
Feb 08, 2018 9.175 9.266 8.993 8.993 2,822,608 -0.18(-1.98%)
Feb 07, 2018 9.175 9.288 9.084 9.175 3,051,066 +0.00(+0.00%)
Feb 06, 2018 8.857 9.307 8.857 9.175 4,526,064 -0.09(-0.98%)
Feb 05, 2018 9.493 9.674 9.129 9.266 3,410,887 -0.32(-3.32%)
Feb 02, 2018 10.04 10.08 9.447 9.584 5,816,013 -0.50(-4.96%)
Feb 01, 2018 9.947 10.08 9.856 10.08 5,329,930 +0.05(+0.45%)
Jan 31, 2018 10.04 10.08 9.811 10.04 5,354,516 +0.00(+0.00%)
Jan 30, 2018 10.04 10.08 9.856 10.04 5,069,466 -0.05(-0.45%)
Jan 29, 2018 9.947 10.13 9.811 10.08 3,785,324 +0.14(+1.37%)
Jan 26, 2018 10.04 10.04 9.720 9.947 2,924,175 -0.05(-0.45%)
Jan 25, 2018 10.22 10.22 9.788 9.992 3,848,933 -0.23(-2.22%)
Jan 24, 2018 10.36 10.49 10.13 10.22 3,368,791 -0.09(-0.88%)
Jan 23, 2018 10.31 10.40 10.24 10.31 1,065,469 +0.00(+0.00%)
Jan 22, 2018 10.22 10.40 10.13 10.31 1,948,014 +0.09(+0.89%)
Jan 19, 2018 10.27 10.31 10.17 10.22 1,017,642 -0.09(-0.88%)
Jan 18, 2018 10.27 10.42 10.17 10.31 1,852,170 +0.00(+0.00%)
Jan 17, 2018 10.45 10.54 10.24 10.31 1,571,620 -0.09(-0.87%)
Jan 16, 2018 10.40 10.58 10.29 10.40 3,427,572 +0.09(+0.88%)
Jan 12, 2018 10.31 10.31 10.31 0 +0.14(+1.34%)
Jan 11, 2018 10.08 10.17 9.947 10.17 2,932,755 +0.05(+0.45%)
Jan 10, 2018 10.13 10.13 2,982,738 +0.23(+2.29%)
Jan 09, 2018 10.13 10.27 9.856 9.902 1,957,409 -0.23(-2.24%)
Jan 08, 2018 10.08 10.17 9.947 10.13 2,287,503 +0.00(+0.00%)
Jan 05, 2018 10.04 10.24 9.947 10.13 2,386,119 +0.14(+1.36%)
Jan 04, 2018 9.902 10.20 9.856 9.992 3,683,455 +0.14(+1.38%)
Jan 03, 2018 9.947 10.13 9.811 9.856 2,266,200 -0.05(-0.46%)
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.