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 (%)
Aug 31, 2016 11.93 12.10 11.79 11.82 67,911 -0.16(-1.30%)
Aug 30, 2016 11.95 12.03 11.90 11.98 28,600 +0.00(+0.00%)
Aug 29, 2016 11.96 12.10 11.90 11.98 31,964 -0.03(-0.22%)
Aug 26, 2016 12.20 12.31 11.92 12.00 42,363 -0.21(-1.69%)
Aug 25, 2016 12.06 12.29 12.06 12.21 59,168 +0.05(+0.43%)
Aug 24, 2016 12.36 12.36 12.06 12.16 31,199 -0.08(-0.63%)
Aug 23, 2016 12.19 12.48 12.19 12.24 46,846 +0.07(+0.57%)
Aug 22, 2016 11.94 12.19 11.86 12.17 30,842 +0.16(+1.29%)
Aug 19, 2016 11.99 12.06 11.88 12.01 49,403 -0.01(-0.07%)
Aug 18, 2016 12.14 12.14 11.96 12.02 29,610 +0.00(+0.00%)
Aug 17, 2016 12.10 12.10 11.94 12.02 30,795 -0.15(-1.20%)
Aug 16, 2016 12.31 12.31 12.06 12.17 50,465 -0.15(-1.19%)
Aug 15, 2016 11.94 12.37 11.77 12.31 65,676 +0.31(+2.59%)
Aug 12, 2016 12.06 12.06 11.87 12.00 76,791 -0.06(-0.50%)
Aug 11, 2016 12.01 12.07 11.86 12.06 60,380 +0.14(+1.19%)
Aug 10, 2016 11.62 12.13 11.61 11.92 99,724 +0.27(+2.28%)
Aug 09, 2016 11.81 11.85 11.64 11.66 32,301 -0.10(-0.88%)
Aug 08, 2016 12.01 12.03 11.72 11.76 39,070 -0.31(-2.56%)
Aug 05, 2016 11.83 12.09 11.75 12.07 51,614 +0.26(+2.18%)
Aug 04, 2016 11.89 12.02 11.63 11.81 37,594 -0.08(-0.65%)
Aug 03, 2016 11.75 11.95 11.75 11.89 51,698 +0.15(+1.32%)
Aug 02, 2016 11.93 11.93 11.61 11.73 71,464 -0.21(-1.80%)
Aug 01, 2016 12.48 12.59 11.87 11.95 141,481 -0.58(-4.65%)
Jul 29, 2016 12.57 12.69 12.12 12.53 227,439 -0.03(-0.27%)
Jul 28, 2016 12.63 12.70 12.57 12.57 55,522 -0.14(-1.08%)
Jul 27, 2016 12.01 12.81 12.01 12.70 164,713 +0.72(+6.01%)
Jul 26, 2016 12.13 12.24 11.95 11.98 128,099 -0.07(-0.57%)
Jul 25, 2016 11.73 12.11 11.69 12.05 94,410 +0.29(+2.48%)
Jul 22, 2016 11.76 11.89 11.73 11.76 87,028 -0.08(-0.65%)
Jul 21, 2016 11.94 12.09 11.80 11.84 60,030 -0.20(-1.64%)
Jul 20, 2016 11.94 12.21 11.60 12.03 47,247 +0.15(+1.30%)
Jul 19, 2016 11.94 11.95 11.77 11.88 46,405 -0.02(-0.14%)
Jul 18, 2016 11.98 12.04 11.67 11.90 53,054 -0.15(-1.21%)
Jul 15, 2016 12.11 12.11 11.70 12.04 40,591 +0.02(+0.14%)
Jul 14, 2016 12.09 12.14 12.02 12.03 33,952 +0.03(+0.22%)
Jul 13, 2016 12.11 12.11 11.67 12.00 59,547 +0.01(+0.07%)
Jul 12, 2016 12.15 12.20 11.66 11.99 113,869 -0.09(-0.71%)
Jul 11, 2016 11.94 12.12 11.90 12.08 58,428 +0.16(+1.37%)
Jul 08, 2016 11.65 11.96 11.55 11.91 130,784 +0.37(+3.20%)
Jul 07, 2016 11.41 11.58 11.38 11.55 58,580 +0.15(+1.28%)
Jul 06, 2016 11.33 11.55 11.29 11.40 80,725 +0.01(+0.08%)
Jul 05, 2016 11.52 11.67 11.28 11.39 153,903 -0.35(-3.00%)
Jul 01, 2016 11.64 11.74 11.74 11.74 106,209 +0.10(+0.88%)
Jun 30, 2016 11.24 11.67 11.10 11.64 265,126 +0.45(+3.98%)
Jun 29, 2016 11.27 11.27 10.87 11.19 130,127 +0.09(+0.77%)
Jun 28, 2016 11.22 11.43 11.06 11.11 106,506 -0.07(-0.61%)
Jun 27, 2016 11.37 11.37 11.08 11.18 99,298 -0.30(-2.62%)
Jun 24, 2016 11.42 11.72 11.12 11.48 211,429 -0.40(-3.39%)
Jun 23, 2016 11.82 11.95 11.69 11.88 117,549 +0.21(+1.84%)
Jun 22, 2016 11.80 11.88 11.61 11.67 138,101 -0.03(-0.29%)
Jun 21, 2016 11.62 11.79 11.42 11.70 138,284 +0.09(+0.74%)
Jun 20, 2016 11.61 11.72 11.32 11.61 71,401 +0.12(+1.04%)
Jun 17, 2016 11.79 11.85 11.30 11.49 136,419 -0.27(-2.26%)
Jun 16, 2016 11.62 11.79 11.51 11.76 93,978 +0.03(+0.22%)
Jun 15, 2016 11.52 11.87 11.48 11.73 188,638 +0.21(+1.79%)
Jun 14, 2016 11.60 11.60 11.15 11.53 126,725 +0.09(+0.83%)
Jun 13, 2016 11.15 11.67 11.15 11.43 107,515 +0.29(+2.62%)
Jun 10, 2016 11.01 11.20 10.66 11.14 113,780 +0.00(+0.00%)
Jun 09, 2016 11.09 11.25 10.99 11.14 100,828 -0.09(-0.76%)
Jun 08, 2016 11.18 11.41 11.00 11.23 63,285 +0.02(+0.15%)
Jun 07, 2016 11.29 11.33 11.12 11.21 101,545 -0.06(-0.53%)
Jun 06, 2016 11.23 11.31 11.03 11.27 58,429 +0.04(+0.38%)
Jun 03, 2016 11.24 11.24 11.04 11.23 68,634 -0.03(-0.23%)
Jun 02, 2016 11.02 11.31 11.02 11.25 154,855 +0.20(+1.78%)
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.