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 (%)
Aug 30, 2019 3.495 3.555 3.456 3.515 778,115 +0.03(+0.85%)
Aug 29, 2019 3.456 3.495 3.426 3.485 1,297,198 +0.07(+2.02%)
Aug 28, 2019 3.288 3.436 3.259 3.416 1,365,038 +0.12(+3.59%)
Aug 27, 2019 3.494 3.494 3.288 3.298 905,213 -0.16(-4.55%)
Aug 26, 2019 3.504 3.519 3.396 3.455 731,194 -0.01(-0.28%)
Aug 23, 2019 3.720 3.740 3.445 3.465 1,224,747 -0.30(-8.07%)
Aug 22, 2019 3.632 3.803 3.573 3.769 1,944,306 +0.15(+4.06%)
Aug 21, 2019 3.700 3.700 3.612 3.622 1,349,355 -0.02(-0.54%)
Aug 20, 2019 3.681 3.740 3.622 3.641 1,582,068 -0.03(-0.80%)
Aug 19, 2019 3.632 3.789 3.632 3.671 2,620,872 +0.09(+2.47%)
Aug 16, 2019 3.543 3.671 3.514 3.583 1,849,194 +0.06(+1.67%)
Aug 15, 2019 3.504 3.690 3.455 3.524 2,306,529 +0.15(+4.36%)
Aug 14, 2019 3.484 3.524 3.327 3.376 1,884,482 -0.20(-5.49%)
Aug 13, 2019 3.268 3.641 3.259 3.573 2,232,466 +0.30(+9.31%)
Aug 12, 2019 3.052 3.347 3.043 3.268 4,601,360 -0.21(-5.93%)
Aug 09, 2019 3.416 3.533 3.337 3.475 2,222,598 +0.09(+2.61%)
Aug 08, 2019 3.337 3.583 3.317 3.386 3,767,810 +0.09(+2.68%)
Aug 07, 2019 4.014 4.014 2.886 3.298 15,810,893 -1.86(-36.00%)
Aug 06, 2019 5.153 5.231 5.045 5.153 2,107,579 +0.02(+0.38%)
Aug 05, 2019 5.153 5.153 4.986 5.133 1,293,483 -0.08(-1.51%)
Aug 02, 2019 5.251 5.271 5.084 5.212 946,807 -0.04(-0.75%)
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.