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, 2019 6.868 7.049 6.840 6.983 1,110,317 +0.10(+1.52%)
Jan 30, 2019 6.916 6.916 6.763 6.878 670,625 -0.01(-0.14%)
Jan 29, 2019 6.906 6.906 6.763 6.887 782,277 -0.02(-0.28%)
Jan 28, 2019 6.821 6.925 6.782 6.906 1,142,680 +0.02(+0.28%)
Jan 25, 2019 6.811 6.930 6.773 6.887 1,110,651 +0.15(+2.26%)
Jan 24, 2019 6.716 6.754 6.630 6.735 523,260 +0.04(+0.57%)
Jan 23, 2019 6.773 6.840 6.573 6.697 910,399 -0.05(-0.71%)
Jan 22, 2019 6.821 6.830 6.663 6.744 1,124,659 -0.08(-1.12%)
Jan 18, 2019 6.859 6.944 6.792 6.821 764,333 +0.00(+0.00%)
Jan 17, 2019 6.735 6.916 6.678 6.821 801,456 +0.09(+1.27%)
Jan 16, 2019 6.725 6.811 6.654 6.735 1,163,491 -0.01(-0.14%)
Jan 15, 2019 6.744 6.802 6.668 6.744 693,499 +0.01(+0.14%)
Jan 14, 2019 6.697 6.902 6.563 6.735 686,419 -0.02(-0.28%)
Jan 11, 2019 6.716 6.887 6.668 6.754 1,592,808 +0.02(+0.28%)
Jan 10, 2019 6.601 6.763 6.516 6.735 986,492 +0.10(+1.58%)
Jan 09, 2019 6.611 6.659 6.468 6.630 879,521 +0.08(+1.16%)
Jan 08, 2019 6.478 6.621 6.440 6.554 1,015,124 +0.15(+2.38%)
Jan 07, 2019 6.144 6.420 6.001 6.401 926,930 +0.27(+4.35%)
Jan 04, 2019 5.839 6.173 5.782 6.135 787,638 +0.41(+7.15%)
Jan 03, 2019 5.630 5.792 5.535 5.725 709,531 +0.06(+1.01%)
Jan 02, 2019 5.382 5.701 5.373 5.668 925,804 +0.23(+4.20%)
Dec 31, 2018 5.458 5.506 5.201 5.439 1,352,097 +0.02(+0.35%)
Dec 28, 2018 5.315 5.573 5.287 5.420 1,158,625 +0.10(+1.79%)
Dec 27, 2018 5.306 5.392 5.230 5.325 1,609,976 +0.01(+0.18%)
Dec 26, 2018 5.154 5.315 5.049 5.315 1,191,638 +0.15(+2.95%)
Dec 24, 2018 5.144 5.220 5.020 5.163 778,715 +0.00(+0.00%)
Dec 21, 2018 5.430 5.477 5.096 5.163 2,740,096 -0.28(-5.08%)
Dec 20, 2018 5.611 5.777 5.279 5.439 1,692,899 -0.22(-3.87%)
Dec 19, 2018 5.697 5.906 5.620 5.658 998,816 -0.01(-0.17%)
Dec 18, 2018 5.906 5.954 5.592 5.668 1,345,132 -0.17(-2.94%)
Dec 17, 2018 6.039 6.125 5.820 5.839 1,317,403 -0.24(-3.92%)
Dec 14, 2018 6.087 6.278 6.049 6.078 829,104 -0.05(-0.78%)
Dec 13, 2018 6.259 6.306 6.039 6.125 1,004,015 -0.12(-1.98%)
Dec 12, 2018 6.335 6.459 6.239 6.249 1,014,336 +0.03(+0.46%)
Dec 11, 2018 6.211 6.459 6.163 6.220 1,171,389 +0.06(+0.93%)
Dec 10, 2018 6.125 6.249 6.059 6.163 1,475,364 +0.01(+0.15%)
Dec 07, 2018 6.163 6.268 6.116 6.154 910,671 +0.06(+0.94%)
Dec 06, 2018 5.973 6.116 5.849 6.097 1,240,515 +0.05(+0.79%)
Dec 04, 2018 6.401 6.449 6.049 6.049 1,074,014 -0.31(-4.94%)
Dec 03, 2018 6.325 6.430 6.220 6.363 651,579 +0.14(+2.30%)
Nov 30, 2018 6.211 6.287 6.116 6.220 1,301,918 +0.00(+0.00%)
Nov 29, 2018 6.182 6.230 6.125 6.220 1,153,169 +0.12(+2.03%)
Nov 28, 2018 6.211 6.287 6.039 6.097 1,311,785 -0.10(-1.54%)
Nov 27, 2018 6.182 6.354 6.144 6.192 953,368 -0.04(-0.61%)
Nov 26, 2018 6.287 6.449 6.201 6.230 1,058,452 +0.06(+0.93%)
Nov 23, 2018 6.041 6.314 6.041 6.173 569,743 +0.10(+1.70%)
Nov 21, 2018 6.069 6.069 6.069 0 +0.27(+4.70%)
Nov 20, 2018 6.032 6.032 5.468 5.797 2,262,075 -0.19(-3.14%)
Nov 19, 2018 6.671 6.727 5.966 5.985 3,049,783 -0.68(-10.16%)
Nov 16, 2018 6.718 6.774 6.558 6.661 1,410,044 -0.12(-1.80%)
Nov 15, 2018 6.755 6.812 6.633 6.784 1,655,030 -0.04(-0.55%)
Nov 14, 2018 6.906 7.037 6.802 6.821 2,254,994 +0.00(+0.00%)
Nov 13, 2018 6.690 6.915 6.690 6.821 2,521,124 +0.14(+2.11%)
Nov 12, 2018 6.727 6.830 6.577 6.680 1,785,981 -0.01(-0.14%)
Nov 09, 2018 6.755 6.877 6.643 6.690 1,884,742 -0.14(-2.06%)
Nov 08, 2018 6.924 6.971 6.802 6.830 1,891,419 -0.09(-1.36%)
Nov 07, 2018 6.473 7.056 6.473 6.924 2,190,249 +0.49(+7.59%)
Nov 06, 2018 7.469 7.554 6.135 6.436 3,941,720 -0.71(-9.99%)
Nov 05, 2018 7.159 7.244 7.018 7.150 1,531,214 +0.01(+0.13%)
Nov 02, 2018 7.000 7.300 6.887 7.141 1,685,709 +0.22(+3.12%)
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.