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 (%)
Oct 31, 2019 3.357 3.456 3.298 3.436 764,757 +0.06(+1.75%)
Oct 30, 2019 3.466 3.495 3.352 3.377 911,375 -0.11(-3.12%)
Oct 29, 2019 3.436 3.525 3.352 3.485 533,211 +0.05(+1.44%)
Oct 28, 2019 3.416 3.545 3.416 3.436 609,352 +0.02(+0.58%)
Oct 25, 2019 3.357 3.525 3.357 3.416 729,907 +0.05(+1.47%)
Oct 24, 2019 3.466 3.476 3.288 3.367 803,005 -0.11(-3.12%)
Oct 23, 2019 3.357 3.476 3.318 3.476 892,365 +0.13(+3.83%)
Oct 22, 2019 3.229 3.372 3.204 3.347 501,384 +0.11(+3.35%)
Oct 21, 2019 3.278 3.347 3.219 3.239 1,471,327 -0.01(-0.30%)
Oct 18, 2019 3.219 3.293 3.199 3.248 918,181 +0.01(+0.30%)
Oct 17, 2019 3.248 3.288 3.205 3.239 643,191 -0.01(-0.30%)
Oct 16, 2019 3.278 3.337 3.229 3.248 1,016,366 -0.03(-0.90%)
Oct 15, 2019 3.258 3.367 3.239 3.278 590,026 +0.02(+0.61%)
Oct 14, 2019 3.248 3.278 3.219 3.258 429,274 +0.00(+0.00%)
Oct 11, 2019 3.110 3.298 3.110 3.258 1,017,028 +0.19(+6.11%)
Oct 10, 2019 3.091 3.179 3.041 3.071 1,015,733 -0.03(-0.96%)
Oct 09, 2019 3.071 3.120 3.021 3.100 1,073,346 +0.06(+1.95%)
Oct 08, 2019 3.051 3.150 3.002 3.041 1,568,689 -0.01(-0.32%)
Oct 07, 2019 3.081 3.091 3.026 3.051 1,998,838 -0.03(-0.96%)
Oct 04, 2019 3.179 3.214 3.031 3.081 1,026,852 -0.08(-2.50%)
Oct 03, 2019 3.357 3.357 3.150 3.160 974,845 -0.18(-5.33%)
Oct 02, 2019 3.268 3.347 3.189 3.337 846,783 +0.03(+0.90%)
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.