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, 2014 8.284 8.429 7.943 8.037 156,072 -0.38(-4.55%)
Jan 30, 2014 8.182 8.523 7.909 8.421 119,935 +0.29(+3.56%)
Jan 29, 2014 8.284 8.335 8.029 8.131 85,140 -0.18(-2.15%)
Jan 28, 2014 8.216 8.438 8.029 8.310 144,271 +0.09(+1.04%)
Jan 27, 2014 8.233 8.404 8.063 8.225 154,958 -0.03(-0.31%)
Jan 24, 2014 8.438 8.506 8.122 8.250 110,536 -0.26(-3.10%)
Jan 23, 2014 8.438 8.531 8.438 8.514 75,438 +0.03(+0.30%)
Jan 22, 2014 8.489 8.523 8.438 8.489 78,088 +0.03(+0.40%)
Jan 21, 2014 8.796 8.831 8.438 8.455 74,605 -0.27(-3.12%)
Jan 17, 2014 8.796 8.727 8.727 8.727 58,899 -0.08(-0.87%)
Jan 16, 2014 8.821 8.958 8.710 8.804 62,386 -0.02(-0.19%)
Jan 15, 2014 9.171 9.290 8.779 8.821 142,548 -0.35(-3.81%)
Jan 14, 2014 9.426 9.529 9.128 9.171 671,397 -0.20(-2.18%)
Jan 13, 2014 9.503 9.503 9.247 9.375 67,130 -0.18(-1.87%)
Jan 10, 2014 9.460 9.776 9.386 9.554 44,542 +0.12(+1.26%)
Jan 09, 2014 9.460 9.708 9.341 9.435 105,312 +0.02(+0.18%)
Jan 08, 2014 9.409 9.478 9.328 9.418 69,682 +0.03(+0.36%)
Jan 07, 2014 9.375 9.529 9.316 9.384 46,918 +0.03(+0.27%)
Jan 06, 2014 9.418 9.512 9.170 9.358 138,076 +0.04(+0.46%)
Jan 03, 2014 9.239 9.401 9.239 9.316 51,608 +0.09(+0.92%)
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.