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 (%)
Jun 30, 2020 1.410 1.445 1.350 1.380 1,362,825 +0.01(+0.73%)
Jun 29, 2020 1.440 1.470 1.370 1.370 2,276,419 +0.03(+2.24%)
Jun 26, 2020 1.580 1.600 1.330 1.340 3,774,000 -0.27(-16.77%)
Jun 25, 2020 1.630 1.730 1.540 1.610 1,242,201 -0.04(-2.42%)
Jun 24, 2020 1.700 1.700 1.630 1.650 1,488,994 -0.09(-5.17%)
Jun 23, 2020 1.720 1.780 1.650 1.740 2,009,403 +0.07(+4.19%)
Jun 22, 2020 1.790 1.790 1.650 1.670 1,660,767 -0.12(-6.70%)
Jun 19, 2020 1.750 1.870 1.710 1.790 2,894,500 +0.03(+1.70%)
Jun 18, 2020 1.900 1.900 1.730 1.760 2,041,401 -0.16(-8.33%)
Jun 17, 2020 1.880 1.950 1.800 1.920 1,651,127 +0.05(+2.67%)
Jun 16, 2020 2.030 2.030 1.780 1.870 1,673,655 -0.06(-3.11%)
Jun 15, 2020 1.800 1.980 1.740 1.930 1,361,407 +0.02(+1.05%)
Jun 12, 2020 1.830 1.950 1.790 1.910 1,517,000 +0.15(+8.52%)
Jun 11, 2020 1.840 1.980 1.720 1.760 1,977,018 -0.25(-12.44%)
Jun 10, 2020 2.250 2.270 1.930 2.010 1,824,015 -0.25(-11.06%)
Jun 09, 2020 2.260 2.320 2.110 2.260 1,253,973 -0.19(-7.76%)
Jun 08, 2020 2.500 2.530 2.240 2.450 1,830,157 +0.06(+2.51%)
Jun 05, 2020 2.200 2.480 2.100 2.390 3,302,300 +0.38(+18.91%)
Jun 04, 2020 1.890 2.125 1.890 2.010 1,560,108 +0.12(+6.35%)
Jun 03, 2020 1.900 2.020 1.850 1.890 2,047,225 +0.05(+2.72%)
Jun 02, 2020 1.700 1.880 1.700 1.840 1,015,685 +0.13(+7.60%)
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.