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 (%)
Jul 31, 2017 8.728 8.728 8.487 8.640 438,582 -0.09(-1.01%)
Jul 28, 2017 9.210 9.342 8.508 8.728 782,243 -0.31(-3.40%)
Jul 27, 2017 8.596 9.079 8.508 9.035 797,154 +0.39(+4.57%)
Jul 26, 2017 8.552 8.684 8.530 8.640 388,335 +0.13(+1.55%)
Jul 25, 2017 8.465 8.684 8.377 8.508 498,442 +0.13(+1.57%)
Jul 24, 2017 8.421 8.508 8.333 8.377 472,474 +0.00(+0.00%)
Jul 21, 2017 8.508 8.508 8.333 8.377 532,529 -0.04(-0.52%)
Jul 20, 2017 8.508 8.618 8.399 8.421 479,076 -0.09(-1.03%)
Jul 19, 2017 8.421 8.596 8.421 8.508 471,926 +0.04(+0.52%)
Jul 18, 2017 8.552 8.684 8.421 8.465 379,620 -0.13(-1.53%)
Jul 17, 2017 8.552 8.684 8.421 8.596 413,238 +0.09(+1.03%)
Jul 14, 2017 8.508 8.684 8.465 8.508 321,194 -0.04(-0.51%)
Jul 13, 2017 8.728 8.728 8.377 8.552 481,193 +0.09(+1.04%)
Jul 12, 2017 8.640 8.772 8.421 8.465 380,159 -0.09(-1.03%)
Jul 11, 2017 8.640 8.640 8.377 8.552 899,735 -0.09(-1.02%)
Jul 10, 2017 8.772 8.772 8.421 8.640 434,943 -0.09(-1.01%)
Jul 07, 2017 8.772 8.794 8.640 8.728 1,060,983 -0.09(-0.99%)
Jul 06, 2017 8.903 8.903 8.684 8.815 964,686 -0.18(-1.95%)
Jul 05, 2017 8.947 9.035 8.728 8.991 359,215 +0.04(+0.49%)
Jul 03, 2017 9.079 9.166 8.903 8.947 102,041 -0.13(-1.45%)
Jun 30, 2017 9.254 9.298 8.969 9.079 317,536 -0.13(-1.43%)
Jun 29, 2017 9.210 9.320 9.079 9.210 467,359 -0.09(-0.94%)
Jun 28, 2017 9.430 9.517 9.232 9.298 320,519 -0.04(-0.47%)
Jun 27, 2017 9.517 9.517 9.035 9.342 643,113 -0.09(-0.93%)
Jun 26, 2017 9.035 9.561 8.991 9.430 526,420 +0.44(+4.88%)
Jun 23, 2017 8.815 9.079 8.728 8.991 659,514 +0.22(+2.50%)
Jun 22, 2017 8.859 8.903 8.728 8.772 907,952 -0.04(-0.50%)
Jun 21, 2017 9.035 9.035 8.772 8.815 336,189 -0.13(-1.47%)
Jun 20, 2017 8.991 9.122 8.859 8.947 557,018 +0.00(+0.00%)
Jun 19, 2017 8.991 9.096 8.859 8.947 574,505 +0.00(+0.00%)
Jun 16, 2017 8.772 8.991 8.684 8.947 710,194 +0.22(+2.51%)
Jun 15, 2017 8.772 8.859 8.728 8.728 443,031 +0.00(+0.00%)
Jun 14, 2017 8.903 8.991 8.728 8.728 469,575 -0.13(-1.49%)
Jun 13, 2017 8.859 9.035 8.772 8.859 466,418 +0.00(+0.00%)
Jun 12, 2017 8.903 9.210 8.859 8.859 512,684 -0.09(-0.98%)
Jun 09, 2017 8.947 9.101 8.815 8.947 382,109 +0.09(+0.99%)
Jun 08, 2017 8.859 9.013 8.772 8.859 241,854 +0.00(+0.00%)
Jun 07, 2017 8.947 9.122 8.728 8.859 306,219 -0.18(-1.94%)
Jun 06, 2017 8.859 9.342 8.728 9.035 537,127 +0.09(+0.98%)
Jun 05, 2017 9.035 9.079 8.750 8.947 427,832 -0.22(-2.39%)
Jun 02, 2017 9.517 9.693 9.122 9.166 522,081 -0.26(-2.79%)
Jun 01, 2017 9.079 9.605 8.947 9.430 417,527 +0.39(+4.37%)
May 31, 2017 8.903 9.079 8.684 9.035 382,002 +0.13(+1.48%)
May 30, 2017 9.079 9.206 8.903 8.903 365,349 -0.26(-2.87%)
May 26, 2017 8.772 9.210 8.706 9.166 667,675 +0.48(+5.56%)
May 25, 2017 8.772 8.815 8.596 8.684 431,726 -0.13(-1.49%)
May 24, 2017 8.903 9.057 8.728 8.815 477,692 -0.11(-1.23%)
May 23, 2017 8.795 9.012 8.707 8.925 330,396 +0.26(+3.02%)
May 22, 2017 8.533 8.751 8.490 8.664 309,156 +0.22(+2.58%)
May 19, 2017 8.490 8.555 8.381 8.446 386,107 +0.04(+0.52%)
May 18, 2017 8.359 8.795 8.359 8.403 508,811 -0.04(-0.52%)
May 17, 2017 8.664 8.664 8.403 8.446 805,161 +0.04(+0.52%)
May 16, 2017 8.664 8.751 8.359 8.403 492,741 -0.30(-3.50%)
May 15, 2017 8.969 9.012 8.707 8.707 298,314 -0.09(-0.99%)
May 12, 2017 8.882 8.925 8.664 8.795 284,979 -0.09(-0.98%)
May 11, 2017 8.751 9.186 8.664 8.882 300,495 +0.04(+0.49%)
May 10, 2017 8.882 9.056 8.533 8.838 343,603 -0.09(-0.98%)
May 09, 2017 9.099 9.230 8.795 8.925 461,336 -0.26(-2.84%)
May 08, 2017 9.361 9.361 8.838 9.186 1,346,599 -0.35(-3.65%)
May 05, 2017 9.926 10.01 9.491 9.535 354,928 -0.30(-3.10%)
May 04, 2017 9.926 10.06 9.687 9.839 273,065 -0.09(-0.88%)
May 03, 2017 10.23 10.49 9.796 9.926 353,231 -0.35(-3.39%)
May 02, 2017 10.49 10.58 10.17 10.27 262,493 -0.26(-2.48%)
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.