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 (%)
Jul 31, 2020 1.430 1.440 1.340 1.400 1,284,700 -0.03(-2.10%)
Jul 30, 2020 1.380 1.450 1.350 1.430 824,896 +0.00(+0.00%)
Jul 29, 2020 1.410 1.435 1.380 1.430 626,537 +0.02(+1.42%)
Jul 28, 2020 1.380 1.450 1.340 1.410 1,142,041 +0.01(+0.71%)
Jul 27, 2020 1.460 1.480 1.370 1.400 1,029,094 -0.06(-4.11%)
Jul 24, 2020 1.500 1.580 1.440 1.460 852,000 -0.05(-3.31%)
Jul 23, 2020 1.510 1.550 1.470 1.510 904,490 +0.01(+0.67%)
Jul 22, 2020 1.460 1.560 1.450 1.500 1,191,144 +0.04(+2.74%)
Jul 21, 2020 1.450 1.500 1.420 1.460 1,606,107 +0.07(+5.04%)
Jul 20, 2020 1.530 1.550 1.370 1.390 1,491,580 -0.11(-7.33%)
Jul 17, 2020 1.520 1.570 1.500 1.500 1,532,500 +0.00(+0.00%)
Jul 16, 2020 1.490 1.600 1.420 1.500 1,189,060 +0.00(+0.00%)
Jul 15, 2020 1.360 1.560 1.330 1.500 1,896,167 +0.18(+13.64%)
Jul 14, 2020 1.360 1.390 1.230 1.320 1,928,401 -0.01(-0.75%)
Jul 13, 2020 1.390 1.440 1.310 1.330 1,585,852 -0.05(-3.62%)
Jul 10, 2020 1.380 1.410 1.310 1.380 1,469,500 +0.01(+0.73%)
Jul 09, 2020 1.500 1.500 1.360 1.370 1,713,896 -0.13(-8.67%)
Jul 08, 2020 1.530 1.530 1.440 1.500 1,823,337 +0.01(+0.67%)
Jul 07, 2020 1.510 1.560 1.460 1.490 1,109,288 -0.04(-2.61%)
Jul 06, 2020 1.650 1.680 1.520 1.530 2,228,523 -0.01(-0.65%)
Jul 02, 2020 1.450 1.560 1.370 1.540 7,249,600 +0.13(+9.22%)
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.