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 (%)
Nov 30, 2015 10.35 10.42 10.09 10.32 159,225 +0.10(+1.00%)
Nov 27, 2015 10.13 10.23 9.972 10.22 46,874 +0.08(+0.76%)
Nov 25, 2015 9.810 10.14 10.14 10.14 293,443 +0.43(+4.48%)
Nov 24, 2015 9.639 9.725 9.546 9.708 127,748 +0.05(+0.53%)
Nov 23, 2015 9.887 9.887 9.478 9.656 191,079 -0.07(-0.70%)
Nov 20, 2015 9.358 9.767 9.205 9.725 997,691 +0.43(+4.68%)
Nov 19, 2015 9.230 9.316 9.068 9.290 78,619 +0.02(+0.18%)
Nov 18, 2015 8.710 9.290 8.625 9.273 192,158 +0.61(+7.09%)
Nov 17, 2015 9.051 9.183 8.625 8.659 481,410 -0.61(-6.53%)
Nov 16, 2015 9.196 9.299 9.009 9.264 59,371 +0.11(+1.21%)
Nov 13, 2015 9.162 9.367 8.975 9.154 76,249 -0.10(-1.10%)
Nov 12, 2015 9.418 9.456 9.179 9.256 80,495 -0.26(-2.69%)
Nov 11, 2015 9.367 9.588 9.307 9.512 38,351 +0.09(+0.90%)
Nov 10, 2015 9.452 9.546 9.375 9.426 144,026 -0.09(-0.90%)
Nov 09, 2015 9.614 9.784 9.239 9.512 107,296 -0.09(-0.89%)
Nov 06, 2015 9.921 9.929 9.137 9.597 307,844 +0.35(+3.78%)
Nov 05, 2015 9.026 9.290 8.753 9.247 91,259 +0.24(+2.65%)
Nov 04, 2015 9.213 9.213 8.813 9.009 64,652 -0.20(-2.13%)
Nov 03, 2015 8.992 9.273 8.738 9.205 88,281 +0.15(+1.69%)
Nov 02, 2015 9.392 9.392 8.753 9.051 168,313 -0.36(-3.80%)
Oct 30, 2015 9.426 9.563 9.145 9.409 71,390 -0.04(-0.45%)
Oct 29, 2015 9.563 9.716 9.384 9.452 33,254 -0.09(-0.98%)
Oct 28, 2015 9.375 9.674 9.247 9.546 92,940 +0.20(+2.19%)
Oct 27, 2015 9.588 9.725 9.137 9.341 144,068 -0.29(-3.01%)
Oct 26, 2015 9.810 9.912 9.588 9.631 116,070 -0.22(-2.25%)
Oct 23, 2015 9.546 9.955 9.495 9.853 125,449 +0.33(+3.49%)
Oct 22, 2015 9.384 9.656 9.316 9.520 61,089 +0.16(+1.73%)
Oct 21, 2015 9.708 9.708 9.324 9.358 45,120 -0.32(-3.35%)
Oct 20, 2015 9.537 9.691 9.426 9.682 47,471 +0.10(+1.07%)
Oct 19, 2015 9.631 9.665 9.307 9.580 108,918 -0.09(-0.97%)
Oct 16, 2015 9.605 9.716 9.435 9.674 78,269 +0.11(+1.16%)
Oct 15, 2015 9.341 9.580 9.171 9.563 149,418 +0.28(+3.03%)
Oct 14, 2015 9.529 9.588 9.264 9.281 66,911 -0.26(-2.77%)
Oct 13, 2015 9.426 9.793 9.405 9.546 89,176 +0.09(+0.90%)
Oct 12, 2015 9.230 9.763 9.128 9.460 170,158 +0.24(+2.59%)
Oct 09, 2015 9.299 9.299 9.051 9.222 60,473 -0.05(-0.55%)
Oct 08, 2015 9.239 9.345 9.068 9.273 85,403 -0.03(-0.37%)
Oct 07, 2015 9.077 9.469 8.971 9.307 137,593 +0.24(+2.63%)
Oct 06, 2015 9.068 9.341 9.009 9.068 66,269 -0.04(-0.47%)
Oct 05, 2015 8.821 9.111 8.821 9.111 80,195 +0.38(+4.29%)
Oct 02, 2015 8.523 8.770 8.310 8.736 124,153 +0.15(+1.79%)
Oct 01, 2015 8.745 8.745 8.463 8.583 173,811 -0.08(-0.89%)
Sep 30, 2015 8.642 8.753 8.421 8.659 128,981 +0.06(+0.69%)
Sep 29, 2015 8.523 8.821 8.480 8.600 100,376 +0.09(+1.10%)
Sep 28, 2015 8.310 8.549 8.310 8.506 92,479 +0.10(+1.22%)
Sep 25, 2015 8.727 8.727 8.284 8.404 165,548 -0.28(-3.24%)
Sep 24, 2015 8.642 8.719 8.446 8.685 117,560 -0.05(-0.59%)
Sep 23, 2015 8.719 8.855 8.591 8.736 72,992 +0.03(+0.29%)
Sep 22, 2015 9.120 9.273 8.685 8.710 225,328 -0.48(-5.19%)
Sep 21, 2015 9.367 9.401 9.047 9.188 97,624 +0.00(+0.00%)
Sep 18, 2015 9.435 9.639 9.094 9.188 201,714 -0.43(-4.43%)
Sep 17, 2015 9.503 9.818 9.384 9.614 118,963 +0.19(+1.99%)
Sep 16, 2015 9.571 9.665 9.341 9.426 198,701 -0.05(-0.54%)
Sep 15, 2015 9.171 9.597 9.094 9.478 110,690 +0.35(+3.83%)
Sep 14, 2015 9.051 9.226 8.889 9.128 139,388 +0.17(+1.90%)
Sep 11, 2015 8.804 8.992 8.804 8.958 105,923 +0.11(+1.25%)
Sep 10, 2015 8.745 8.915 8.702 8.847 38,215 +0.10(+1.17%)
Sep 09, 2015 8.906 8.992 8.710 8.745 101,415 -0.06(-0.68%)
Sep 08, 2015 8.753 9.145 8.685 8.804 63,583 +0.20(+2.38%)
Sep 04, 2015 8.310 8.600 8.600 8.600 83,891 +0.14(+1.71%)
Sep 03, 2015 8.787 8.838 8.412 8.455 51,786 -0.32(-3.69%)
Sep 02, 2015 8.864 8.958 8.668 8.779 53,710 +0.03(+0.29%)
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.