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 (%)
Apr 30, 2019 6.740 7.000 6.650 6.880 2,014,100 +0.12(+1.78%)
Apr 29, 2019 6.650 6.900 6.629 6.760 1,498,493 +0.15(+2.27%)
Apr 26, 2019 6.400 6.630 6.380 6.610 1,147,600 +0.21(+3.28%)
Apr 25, 2019 6.370 6.450 6.285 6.400 1,559,053 -0.05(-0.78%)
Apr 24, 2019 6.330 6.520 6.260 6.450 1,415,889 +0.12(+1.90%)
Apr 23, 2019 6.120 6.430 6.080 6.330 5,038,492 +0.19(+3.09%)
Apr 22, 2019 6.300 6.320 6.100 6.140 1,368,647 -0.18(-2.85%)
Apr 18, 2019 6.260 6.350 6.215 6.320 1,570,200 +0.11(+1.77%)
Apr 17, 2019 6.250 6.340 6.160 6.210 790,948 -0.03(-0.48%)
Apr 16, 2019 6.150 6.320 6.140 6.240 1,197,735 +0.10(+1.63%)
Apr 15, 2019 6.230 6.260 6.120 6.140 872,596 -0.10(-1.60%)
Apr 12, 2019 6.350 6.350 6.200 6.240 1,008,100 -0.08(-1.27%)
Apr 11, 2019 6.330 6.350 6.260 6.320 595,629 +0.04(+0.64%)
Apr 10, 2019 6.120 6.310 6.110 6.280 591,006 +0.16(+2.61%)
Apr 09, 2019 6.180 6.240 6.110 6.120 1,030,434 -0.10(-1.61%)
Apr 08, 2019 6.010 6.250 6.000 6.220 1,368,220 +0.21(+3.49%)
Apr 05, 2019 5.820 6.040 5.800 6.010 2,117,900 +0.19(+3.26%)
Apr 04, 2019 5.580 5.910 5.580 5.820 1,397,605 +0.26(+4.68%)
Apr 03, 2019 5.420 5.610 5.380 5.560 1,263,886 +0.19(+3.54%)
Apr 02, 2019 5.380 5.400 5.330 5.370 1,277,506 -0.01(-0.19%)
Apr 01, 2019 5.300 5.465 5.285 5.380 1,283,067 +0.13(+2.48%)
Mar 29, 2019 5.280 5.300 5.160 5.250 1,153,700 +0.01(+0.19%)
Mar 28, 2019 5.330 5.375 5.180 5.240 991,975 -0.08(-1.50%)
Mar 27, 2019 5.380 5.410 5.210 5.320 1,532,581 -0.05(-0.93%)
Mar 26, 2019 5.300 5.400 5.250 5.370 1,466,782 +0.10(+1.90%)
Mar 25, 2019 5.450 5.470 5.230 5.270 1,677,140 -0.22(-4.01%)
Mar 22, 2019 5.750 5.770 5.400 5.490 1,819,100 -0.31(-5.34%)
Mar 21, 2019 5.740 5.880 5.700 5.800 768,955 +0.05(+0.87%)
Mar 20, 2019 5.810 5.840 5.660 5.750 869,091 -0.08(-1.37%)
Mar 19, 2019 5.850 5.960 5.750 5.830 1,729,417 +0.00(+0.00%)
Mar 18, 2019 6.070 6.140 5.825 5.830 1,628,879 -0.24(-3.95%)
Mar 15, 2019 6.050 6.120 6.010 6.070 1,793,300 +0.01(+0.17%)
Mar 14, 2019 5.990 6.100 5.980 6.060 1,259,452 +0.05(+0.83%)
Mar 13, 2019 6.030 6.080 5.920 6.010 1,446,218 -0.09(-1.48%)
Mar 12, 2019 6.190 6.210 6.070 6.100 1,365,277 -0.04(-0.65%)
Mar 11, 2019 5.820 6.160 5.820 6.140 1,868,980 +0.34(+5.86%)
Mar 08, 2019 5.910 5.960 5.790 5.800 2,218,800 -0.14(-2.36%)
Mar 07, 2019 6.160 6.170 5.940 5.940 1,579,391 -0.16(-2.62%)
Mar 06, 2019 6.080 6.220 6.020 6.100 2,330,077 -0.01(-0.16%)
Mar 05, 2019 6.170 6.260 6.060 6.110 1,533,169 -0.06(-0.97%)
Mar 04, 2019 6.250 6.338 6.000 6.170 7,615,548 +0.01(+0.16%)
Mar 01, 2019 6.200 6.520 6.160 6.160 4,759,700 +0.00(+0.00%)
Feb 28, 2019 6.250 6.420 6.130 6.160 5,567,057 -0.21(-3.30%)
Feb 27, 2019 6.650 6.750 6.330 6.370 2,496,020 -0.39(-5.77%)
Feb 26, 2019 7.260 7.260 6.750 6.760 2,807,934 -0.50(-6.89%)
Feb 25, 2019 7.560 7.580 7.250 7.260 1,439,085 -0.30(-3.97%)
Feb 22, 2019 7.530 7.940 7.505 7.560 1,460,900 -0.05(-0.66%)
Feb 21, 2019 7.600 7.665 7.460 7.610 950,953 -0.04(-0.52%)
Feb 20, 2019 7.520 7.780 7.510 7.650 1,313,109 +0.14(+1.86%)
Feb 19, 2019 7.340 7.540 7.260 7.510 797,809 +0.16(+2.18%)
Feb 15, 2019 7.400 7.400 7.300 7.350 600,700 -0.01(-0.14%)
Feb 14, 2019 7.350 7.410 7.245 7.360 570,985 +0.02(+0.27%)
Feb 13, 2019 7.090 7.360 7.090 7.340 823,565 +0.27(+3.82%)
Feb 12, 2019 7.070 7.120 7.020 7.070 531,416 +0.06(+0.86%)
Feb 11, 2019 6.910 7.050 6.890 7.010 525,076 +0.11(+1.59%)
Feb 08, 2019 6.860 6.920 6.770 6.900 341,500 +0.01(+0.15%)
Feb 07, 2019 7.020 7.040 6.765 6.890 517,853 -0.21(-2.96%)
Feb 06, 2019 7.270 7.280 7.080 7.100 345,587 -0.15(-2.07%)
Feb 05, 2019 7.240 7.303 7.180 7.250 924,262 +0.01(+0.14%)
Feb 04, 2019 7.250 7.300 7.190 7.240 528,754 -0.03(-0.41%)
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.