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, 2018 9.579 9.602 9.213 9.304 1,688,472 -0.23(-2.40%)
Apr 27, 2018 9.717 9.717 9.442 9.534 1,371,372 -0.14(-1.42%)
Apr 26, 2018 9.579 9.809 9.534 9.671 1,163,923 +0.09(+0.96%)
Apr 25, 2018 9.350 9.625 9.350 9.579 1,056,541 +0.18(+1.95%)
Apr 24, 2018 9.442 9.488 9.259 9.396 1,615,655 +0.00(+0.00%)
Apr 23, 2018 9.213 9.488 9.213 9.396 690,900 +0.18(+1.99%)
Apr 20, 2018 9.396 9.488 9.213 9.213 826,130 -0.14(-1.47%)
Apr 19, 2018 9.534 9.763 9.327 9.350 2,618,387 -0.23(-2.39%)
Apr 18, 2018 9.350 9.625 9.350 9.579 1,556,395 +0.18(+1.95%)
Apr 17, 2018 9.167 9.442 9.167 9.396 1,849,600 +0.32(+3.54%)
Apr 16, 2018 8.938 9.144 8.846 9.075 1,688,601 +0.23(+2.59%)
Apr 13, 2018 8.800 8.938 8.754 8.846 2,151,822 +0.09(+1.05%)
Apr 12, 2018 8.846 8.984 8.663 8.754 2,039,245 -0.05(-0.52%)
Apr 11, 2018 8.754 8.963 8.754 8.800 1,797,357 -0.05(-0.52%)
Apr 10, 2018 8.892 8.984 8.800 8.846 1,241,535 +0.05(+0.52%)
Apr 09, 2018 8.938 8.984 8.709 8.800 1,122,191 -0.09(-1.03%)
Apr 06, 2018 8.800 8.938 8.709 8.892 1,524,012 +0.05(+0.52%)
Apr 05, 2018 8.892 8.984 8.732 8.846 1,033,497 -0.05(-0.52%)
Apr 04, 2018 8.479 8.892 8.479 8.892 2,262,583 +0.32(+3.74%)
Apr 03, 2018 8.709 8.800 8.479 8.571 2,265,364 -0.09(-1.06%)
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.