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 (%)
Sep 28, 2018 7.234 7.422 7.234 7.422 568,786 +0.19(+2.60%)
Sep 27, 2018 7.375 7.516 7.234 7.234 1,051,915 -0.14(-1.91%)
Sep 26, 2018 7.610 7.751 7.328 7.375 829,139 -0.28(-3.68%)
Sep 25, 2018 7.422 7.704 7.422 7.657 669,932 +0.23(+3.16%)
Sep 24, 2018 7.469 7.516 7.281 7.422 685,757 +0.00(+0.00%)
Sep 21, 2018 7.563 7.657 7.281 7.422 2,136,779 -0.19(-2.47%)
Sep 20, 2018 7.704 7.704 7.563 7.610 1,024,580 -0.05(-0.61%)
Sep 19, 2018 7.422 7.798 7.328 7.657 1,211,056 +0.23(+3.16%)
Sep 18, 2018 7.422 7.469 7.234 7.422 757,940 +0.00(+0.00%)
Sep 17, 2018 7.234 7.422 7.188 7.422 880,612 +0.23(+3.27%)
Sep 14, 2018 7.281 7.281 7.141 7.188 640,203 -0.05(-0.65%)
Sep 13, 2018 7.141 7.281 7.094 7.234 665,795 +0.14(+1.99%)
Sep 12, 2018 7.000 7.094 7.000 7.094 766,879 +0.09(+1.34%)
Sep 11, 2018 7.000 7.047 6.906 7.000 876,441 +0.00(+0.00%)
Sep 10, 2018 7.047 7.094 6.906 7.000 544,165 -0.05(-0.67%)
Sep 07, 2018 7.328 7.328 7.023 7.047 1,056,575 -0.28(-3.85%)
Sep 06, 2018 7.375 7.469 7.281 7.328 504,394 -0.09(-1.27%)
Sep 05, 2018 7.375 7.469 7.328 7.422 821,981 +0.05(+0.64%)
Sep 04, 2018 7.328 7.422 7.207 7.375 477,652 +0.00(+0.00%)
Aug 31, 2018 7.375 7.375 7.375 0 +0.09(+1.29%)
Aug 30, 2018 7.375 7.422 7.281 7.281 813,219 -0.14(-1.90%)
Aug 29, 2018 7.375 7.469 7.234 7.422 573,778 +0.09(+1.28%)
Aug 28, 2018 7.469 7.516 7.281 7.328 548,178 -0.09(-1.27%)
Aug 27, 2018 7.375 7.610 7.375 7.422 1,066,483 +0.05(+0.64%)
Aug 24, 2018 7.281 7.469 7.234 7.375 824,760 +0.09(+1.29%)
Aug 23, 2018 7.234 7.422 7.141 7.281 737,217 +0.08(+1.17%)
Aug 22, 2018 7.058 7.290 7.058 7.197 1,065,164 +0.14(+1.97%)
Aug 21, 2018 6.872 7.104 6.825 7.058 1,004,973 +0.23(+3.40%)
Aug 20, 2018 6.872 6.918 6.825 6.825 641,155 +0.00(+0.00%)
Aug 17, 2018 6.872 6.918 6.779 6.825 1,173,659 -0.09(-1.34%)
Aug 16, 2018 6.825 6.965 6.825 6.918 734,948 +0.05(+0.68%)
Aug 15, 2018 7.011 7.081 6.779 6.872 1,282,870 -0.14(-1.99%)
Aug 14, 2018 7.011 7.104 7.011 7.011 857,751 +0.00(+0.00%)
Aug 13, 2018 7.150 7.197 6.965 7.011 1,126,003 -0.14(-1.95%)
Aug 10, 2018 7.290 7.429 7.104 7.150 1,968,051 -0.14(-1.91%)
Aug 09, 2018 7.801 7.801 7.104 7.290 2,754,658 -0.46(-5.99%)
Aug 08, 2018 7.522 7.986 7.243 7.754 5,688,852 +1.30(+20.14%)
Aug 07, 2018 6.593 6.593 6.268 6.454 2,616,977 -0.09(-1.42%)
Aug 06, 2018 6.593 6.640 6.500 6.547 1,378,873 -0.05(-0.70%)
Aug 03, 2018 6.593 6.770 6.547 6.593 981,333 -0.05(-0.70%)
Aug 02, 2018 6.825 6.849 6.593 6.640 2,416,019 -0.19(-2.72%)
Aug 01, 2018 7.011 7.058 6.779 6.825 2,254,608 -0.19(-2.65%)
Jul 31, 2018 6.918 7.058 6.779 7.011 1,373,590 +0.09(+1.34%)
Jul 30, 2018 6.965 7.104 6.872 6.918 1,957,060 -0.05(-0.67%)
Jul 27, 2018 7.197 7.197 6.918 6.965 1,230,517 -0.23(-3.23%)
Jul 26, 2018 7.429 7.452 7.104 7.197 1,894,413 -0.19(-2.52%)
Jul 25, 2018 7.429 7.476 7.336 7.383 2,010,412 -0.05(-0.62%)
Jul 24, 2018 7.615 7.615 7.336 7.429 2,923,909 -0.14(-1.84%)
Jul 23, 2018 7.429 7.661 7.429 7.568 1,441,029 +0.14(+1.88%)
Jul 20, 2018 7.522 7.541 7.429 7.429 1,432,989 -0.05(-0.62%)
Jul 19, 2018 7.429 7.522 7.383 7.476 1,466,430 +0.05(+0.62%)
Jul 18, 2018 7.476 7.499 7.336 7.429 1,587,593 -0.09(-1.23%)
Jul 17, 2018 7.429 7.568 7.429 7.522 1,019,747 +0.05(+0.62%)
Jul 16, 2018 7.476 7.522 7.383 7.476 1,238,508 +0.05(+0.62%)
Jul 13, 2018 7.429 7.615 7.383 7.429 1,962,935 +0.00(+0.00%)
Jul 12, 2018 7.568 7.596 7.290 7.429 2,654,439 -0.09(-1.23%)
Jul 11, 2018 7.615 7.940 7.476 7.522 2,522,714 +0.00(+0.00%)
Jul 10, 2018 7.336 7.661 7.243 7.522 2,772,043 +0.23(+3.18%)
Jul 09, 2018 7.290 7.336 7.243 7.290 1,331,001 +0.00(+0.00%)
Jul 06, 2018 7.197 7.336 7.150 7.290 787,525 +0.09(+1.29%)
Jul 05, 2018 7.104 7.197 7.058 7.197 931,152 +0.14(+1.97%)
Jul 03, 2018 7.058 7.058 7.058 0 +0.00(+0.00%)
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.