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, 2020 4.135 4.175 3.907 3.937 877,977 -0.22(-5.25%)
Jan 30, 2020 4.125 4.155 4.006 4.155 571,481 +0.03(+0.72%)
Jan 29, 2020 4.284 4.378 4.085 4.125 895,540 -0.14(-3.26%)
Jan 28, 2020 4.264 4.413 4.254 4.264 404,365 +0.01(+0.23%)
Jan 27, 2020 4.343 4.383 4.254 4.254 642,930 -0.20(-4.45%)
Jan 24, 2020 4.561 4.611 4.413 4.452 391,388 -0.13(-2.81%)
Jan 23, 2020 4.621 4.680 4.452 4.581 664,455 -0.07(-1.49%)
Jan 22, 2020 4.641 4.730 4.626 4.651 386,473 +0.01(+0.21%)
Jan 21, 2020 4.542 4.670 4.492 4.641 777,011 +0.06(+1.30%)
Jan 17, 2020 4.720 4.740 4.561 4.581 325,636 -0.10(-2.12%)
Jan 16, 2020 4.690 4.760 4.656 4.680 324,133 +0.05(+1.07%)
Jan 15, 2020 4.532 4.730 4.532 4.631 621,011 +0.09(+1.97%)
Jan 14, 2020 4.452 4.581 4.432 4.542 687,749 +0.12(+2.69%)
Jan 13, 2020 4.353 4.482 4.318 4.423 448,060 +0.06(+1.36%)
Jan 10, 2020 4.353 4.423 4.274 4.363 672,450 +0.04(+0.92%)
Jan 09, 2020 4.472 4.472 4.304 4.323 620,709 -0.15(-3.33%)
Jan 08, 2020 4.413 4.532 4.373 4.472 654,398 +0.04(+0.89%)
Jan 07, 2020 4.522 4.610 4.408 4.432 544,242 -0.10(-2.19%)
Jan 06, 2020 4.482 4.551 4.413 4.532 542,515 +0.01(+0.22%)
Jan 03, 2020 4.492 4.522 4.418 4.522 445,140 -0.04(-0.87%)
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.