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 (%)
Oct 31, 2017 10.01 10.08 9.917 9.963 2,450,398 +0.00(+0.00%)
Oct 30, 2017 10.01 10.14 9.872 9.963 2,322,664 -0.14(-1.34%)
Oct 27, 2017 10.19 10.19 9.917 10.10 1,062,345 -0.05(-0.44%)
Oct 26, 2017 10.10 10.28 10.03 10.14 2,098,453 +0.05(+0.45%)
Oct 25, 2017 9.963 10.14 9.872 10.10 1,872,354 +0.09(+0.90%)
Oct 24, 2017 10.05 10.05 9.872 10.01 1,802,612 +0.00(+0.00%)
Oct 23, 2017 9.963 10.14 9.872 10.01 3,208,217 +0.00(+0.00%)
Oct 20, 2017 10.32 10.37 9.917 10.01 6,462,509 -0.23(-2.20%)
Oct 19, 2017 10.59 11.09 10.10 10.23 1,326,547 -0.41(-3.81%)
Oct 18, 2017 10.41 10.68 10.41 10.64 311,351 +0.23(+2.16%)
Oct 17, 2017 10.46 10.46 10.28 10.41 429,779 -0.09(-0.86%)
Oct 16, 2017 10.46 10.68 10.35 10.50 304,732 +0.09(+0.87%)
Oct 13, 2017 10.55 10.59 10.32 10.41 409,136 -0.14(-1.28%)
Oct 12, 2017 10.73 10.82 10.32 10.55 711,274 -0.27(-2.50%)
Oct 11, 2017 10.95 11.13 10.59 10.82 1,953,254 -0.18(-1.64%)
Oct 10, 2017 11.04 11.18 10.91 11.00 481,515 -0.05(-0.41%)
Oct 09, 2017 11.09 11.18 10.95 11.04 322,323 -0.05(-0.41%)
Oct 06, 2017 10.95 11.13 10.84 11.09 300,372 +0.14(+1.24%)
Oct 05, 2017 10.73 11.04 10.73 10.95 599,821 +0.14(+1.25%)
Oct 04, 2017 11.04 11.04 10.46 10.82 557,580 -0.09(-0.83%)
Oct 03, 2017 10.68 10.95 10.59 10.91 2,056,051 +0.32(+2.98%)
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.