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 (%)
Oct 31, 2017 10.01 10.08 9.917 9.963 2,450,398 +0.00(+0.00%)
Oct 30, 2017 10.01 10.14 9.872 9.963 2,322,664 -0.14(-1.34%)
Oct 27, 2017 10.19 10.19 9.917 10.10 1,062,345 -0.05(-0.44%)
Oct 26, 2017 10.10 10.28 10.03 10.14 2,098,453 +0.05(+0.45%)
Oct 25, 2017 9.963 10.14 9.872 10.10 1,872,354 +0.09(+0.90%)
Oct 24, 2017 10.05 10.05 9.872 10.01 1,802,612 +0.00(+0.00%)
Oct 23, 2017 9.963 10.14 9.872 10.01 3,208,217 +0.00(+0.00%)
Oct 20, 2017 10.32 10.37 9.917 10.01 6,462,509 -0.23(-2.20%)
Oct 19, 2017 10.59 11.09 10.10 10.23 1,326,547 -0.41(-3.81%)
Oct 18, 2017 10.41 10.68 10.41 10.64 311,351 +0.23(+2.16%)
Oct 17, 2017 10.46 10.46 10.28 10.41 429,779 -0.09(-0.86%)
Oct 16, 2017 10.46 10.68 10.35 10.50 304,732 +0.09(+0.87%)
Oct 13, 2017 10.55 10.59 10.32 10.41 409,136 -0.14(-1.28%)
Oct 12, 2017 10.73 10.82 10.32 10.55 711,274 -0.27(-2.50%)
Oct 11, 2017 10.95 11.13 10.59 10.82 1,953,254 -0.18(-1.64%)
Oct 10, 2017 11.04 11.18 10.91 11.00 481,515 -0.05(-0.41%)
Oct 09, 2017 11.09 11.18 10.95 11.04 322,323 -0.05(-0.41%)
Oct 06, 2017 10.95 11.13 10.84 11.09 300,372 +0.14(+1.24%)
Oct 05, 2017 10.73 11.04 10.73 10.95 599,821 +0.14(+1.25%)
Oct 04, 2017 11.04 11.04 10.46 10.82 557,580 -0.09(-0.83%)
Oct 03, 2017 10.68 10.95 10.59 10.91 2,056,051 +0.32(+2.98%)
Oct 02, 2017 10.37 10.77 10.28 10.59 765,947 +0.27(+2.62%)
Sep 29, 2017 10.23 10.50 10.19 10.32 394,517 +0.05(+0.44%)
Sep 28, 2017 10.37 10.46 10.19 10.28 538,756 +0.00(+0.00%)
Sep 27, 2017 10.19 10.37 10.01 10.28 716,542 +0.14(+1.33%)
Sep 26, 2017 10.10 10.37 10.10 10.14 591,062 +0.05(+0.45%)
Sep 25, 2017 10.10 10.23 10.08 10.10 375,334 +0.00(+0.00%)
Sep 22, 2017 10.19 10.23 10.01 10.10 428,465 -0.05(-0.44%)
Sep 21, 2017 10.28 10.28 10.05 10.14 303,394 +0.00(+0.00%)
Sep 20, 2017 10.10 10.21 10.08 10.14 337,761 +0.09(+0.90%)
Sep 19, 2017 10.05 10.19 9.985 10.05 448,336 +0.05(+0.45%)
Sep 18, 2017 10.28 10.37 9.917 10.01 2,031,364 +0.54(+5.71%)
Sep 15, 2017 9.602 9.602 9.377 9.467 673,360 -0.09(-0.94%)
Sep 14, 2017 9.422 9.647 9.377 9.557 551,897 +0.14(+1.44%)
Sep 13, 2017 9.286 9.422 9.286 9.422 333,660 +0.14(+1.46%)
Sep 12, 2017 9.377 9.422 9.286 9.286 399,762 -0.05(-0.48%)
Sep 11, 2017 9.331 9.377 9.241 9.331 398,305 +0.05(+0.49%)
Sep 08, 2017 9.377 9.377 9.241 9.286 131,584 -0.09(-0.96%)
Sep 07, 2017 9.377 9.467 9.241 9.377 374,632 -0.05(-0.48%)
Sep 06, 2017 9.602 9.241 9.422 563,390 +0.05(+0.48%)
Sep 05, 2017 9.151 9.422 9.106 9.377 660,980 +0.23(+2.46%)
Sep 01, 2017 9.241 9.286 9.151 9.151 109,794 -0.14(-1.46%)
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.