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, 2019 5.105 5.124 4.989 5.076 1,193,244 +0.01(+0.19%)
Mar 28, 2019 5.153 5.197 5.008 5.066 1,025,976 -0.08(-1.50%)
Mar 27, 2019 5.202 5.231 5.037 5.144 1,585,112 -0.05(-0.93%)
Mar 26, 2019 5.124 5.221 5.076 5.192 1,517,058 +0.10(+1.90%)
Mar 25, 2019 5.269 5.289 5.057 5.095 1,734,626 -0.21(-4.01%)
Mar 22, 2019 5.559 5.579 5.221 5.308 1,881,452 -0.30(-5.34%)
Mar 21, 2019 5.550 5.685 5.511 5.608 795,312 +0.05(+0.87%)
Mar 20, 2019 5.617 5.646 5.472 5.559 898,880 -0.08(-1.37%)
Mar 19, 2019 5.656 5.762 5.559 5.637 1,788,695 +0.00(+0.00%)
Mar 18, 2019 5.869 5.936 5.632 5.637 1,684,711 -0.23(-3.95%)
Mar 15, 2019 5.849 5.917 5.811 5.869 1,854,768 +0.01(+0.17%)
Mar 14, 2019 5.791 5.898 5.782 5.859 1,302,621 +0.05(+0.83%)
Mar 13, 2019 5.830 5.878 5.724 5.811 1,495,789 +0.00(+0.00%)
Mar 12, 2019 5.897 5.916 5.782 5.811 1,433,220 -0.04(-0.65%)
Mar 11, 2019 5.544 5.868 5.544 5.849 1,961,989 +0.32(+5.86%)
Mar 08, 2019 5.630 5.677 5.516 5.525 2,329,218 -0.13(-2.36%)
Mar 07, 2019 5.868 5.878 5.658 5.658 1,657,989 -0.15(-2.62%)
Mar 06, 2019 5.792 5.925 5.735 5.811 2,446,033 -0.01(-0.16%)
Mar 05, 2019 5.878 5.963 5.773 5.820 1,609,467 -0.06(-0.97%)
Mar 04, 2019 5.954 6.038 5.716 5.878 7,994,535 +0.01(+0.16%)
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.