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 (%)
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%)
Jan 02, 2018 9.856 9.902 9.606 9.902 3,713,183 +0.09(+0.93%)
Dec 29, 2017 9.811 9.811 9.811 0 -0.18(-1.82%)
Dec 28, 2017 9.947 10.04 9.811 9.992 2,508,554 +0.05(+0.46%)
Dec 27, 2017 10.13 10.15 9.902 9.947 1,744,972 -0.18(-1.79%)
Dec 26, 2017 10.27 10.40 10.08 10.13 1,661,095 -0.18(-1.76%)
Dec 22, 2017 10.27 10.45 10.17 10.31 1,664,570 +0.05(+0.44%)
Dec 21, 2017 10.17 10.45 10.08 10.27 2,969,056 +0.09(+0.89%)
Dec 20, 2017 10.27 10.40 10.17 10.17 1,840,168 -0.14(-1.32%)
Dec 19, 2017 10.54 10.58 10.27 10.31 1,617,888 -0.27(-2.57%)
Dec 18, 2017 10.54 10.63 10.17 10.58 3,467,672 +0.05(+0.43%)
Dec 15, 2017 10.27 10.58 10.08 10.54 5,372,005 +0.32(+3.11%)
Dec 14, 2017 9.856 10.22 9.743 10.22 3,972,094 +0.41(+4.17%)
Dec 13, 2017 9.811 9.947 9.674 9.811 3,978,864 +0.00(+0.00%)
Dec 12, 2017 9.992 10.02 9.697 9.811 5,429,591 -0.14(-1.37%)
Dec 11, 2017 9.947 10.02 9.833 9.947 2,420,985 +0.05(+0.46%)
Dec 08, 2017 10.17 10.22 9.811 9.902 3,731,395 +0.00(+0.00%)
Dec 07, 2017 10.04 10.22 9.947 3,102,206 +0.00(+0.00%)
Dec 06, 2017 10.31 10.31 9.947 10.04 4,124,719 -0.23(-2.21%)
Dec 05, 2017 10.72 10.81 10.27 10.27 3,715,736 -0.36(-3.42%)
Dec 04, 2017 10.81 10.88 10.49 10.63 2,916,923 -0.09(-0.85%)
Dec 01, 2017 10.58 10.72 10.40 10.72 5,974,395 +0.18(+1.72%)
Nov 30, 2017 10.99 11.08 10.49 10.54 6,954,329 -0.45(-4.13%)
Nov 29, 2017 11.08 11.29 10.95 10.99 6,810,536 -0.09(-0.82%)
Nov 28, 2017 10.95 11.15 10.72 11.08 5,877,019 +0.18(+1.67%)
Nov 27, 2017 10.81 10.99 10.72 10.90 6,081,209 +0.08(+0.76%)
Nov 24, 2017 10.64 11.09 10.50 10.82 15,336,296 +0.09(+0.84%)
Nov 22, 2017 10.35 10.77 10.32 10.73 10,906,749 +0.23(+2.15%)
Nov 21, 2017 10.73 10.73 10.28 10.50 17,735,712 -0.23(-2.10%)
Nov 20, 2017 10.28 10.77 10.23 10.73 11,722,584 +0.41(+3.93%)
Nov 17, 2017 10.68 10.73 10.10 10.32 34,841,440 +0.18(+1.78%)
Nov 16, 2017 10.10 10.37 9.963 10.14 9,828,898 +0.14(+1.35%)
Nov 15, 2017 9.872 10.50 9.737 10.01 8,057,617 +0.09(+0.91%)
Nov 14, 2017 9.467 9.917 9.286 9.917 10,478,173 +0.50(+5.26%)
Nov 13, 2017 9.737 9.737 9.377 9.422 5,875,994 -0.23(-2.34%)
Nov 10, 2017 9.737 9.872 9.534 9.647 7,738,804 -0.14(-1.38%)
Nov 09, 2017 9.692 9.963 9.647 9.782 6,639,791 -0.05(-0.46%)
Nov 08, 2017 9.782 9.917 9.647 9.827 4,689,951 -0.05(-0.46%)
Nov 07, 2017 9.602 10.05 9.557 9.872 5,329,414 +0.27(+2.82%)
Nov 06, 2017 10.01 10.05 9.422 9.602 8,016,227 -0.05(-0.47%)
Nov 03, 2017 9.917 9.963 9.467 9.647 6,470,245 -0.27(-2.73%)
Nov 02, 2017 9.872 10.14 9.241 9.917 10,441,372 +0.23(+2.33%)
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.