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, 2015 8.906 9.460 8.906 9.392 116,727 +0.46(+5.15%)
Aug 28, 2015 8.370 8.992 8.370 8.932 113,458 +0.52(+6.18%)
Aug 27, 2015 8.787 8.787 8.352 8.412 173,193 -0.30(-3.42%)
Aug 26, 2015 8.514 8.736 8.199 8.710 70,303 +0.39(+4.71%)
Aug 25, 2015 8.702 8.736 8.301 8.318 83,859 -0.14(-1.71%)
Aug 24, 2015 8.787 8.906 8.352 8.463 110,712 -0.37(-4.15%)
Aug 21, 2015 8.574 8.932 8.318 8.830 95,478 +0.00(+0.00%)
Aug 20, 2015 9.230 9.230 8.796 8.830 47,277 -0.54(-5.73%)
Aug 19, 2015 9.290 9.587 9.068 9.367 97,765 -0.03(-0.27%)
Aug 18, 2015 8.889 9.537 8.804 9.392 105,104 +0.67(+7.72%)
Aug 17, 2015 8.574 8.753 8.574 8.719 22,648 +0.09(+0.99%)
Aug 14, 2015 8.600 8.702 8.549 8.634 28,568 -0.01(-0.10%)
Aug 13, 2015 8.906 8.906 8.557 8.642 72,074 -0.30(-3.34%)
Aug 12, 2015 8.617 9.000 8.540 8.941 40,731 +0.25(+2.84%)
Aug 11, 2015 8.992 9.068 8.574 8.693 66,802 -0.34(-3.77%)
Aug 10, 2015 8.889 9.068 8.779 9.034 81,924 +0.19(+2.12%)
Aug 07, 2015 8.685 8.924 8.668 8.847 56,154 +0.02(+0.19%)
Aug 06, 2015 8.446 9.281 8.446 8.830 84,260 +0.09(+1.07%)
Aug 05, 2015 8.796 8.804 8.540 8.736 42,032 -0.03(-0.29%)
Aug 04, 2015 9.162 9.173 8.719 8.762 39,103 -0.41(-4.46%)
Aug 03, 2015 8.958 9.256 8.872 9.171 71,352 +0.20(+2.18%)
Jul 31, 2015 8.770 9.103 8.770 8.975 55,853 +0.21(+2.43%)
Jul 30, 2015 8.506 8.787 8.506 8.762 54,106 +0.24(+2.80%)
Jul 29, 2015 8.497 8.617 8.387 8.523 28,905 -0.02(-0.20%)
Jul 28, 2015 8.549 8.710 8.284 8.540 52,243 +0.03(+0.30%)
Jul 27, 2015 8.361 8.583 8.327 8.514 55,097 -0.05(-0.60%)
Jul 24, 2015 8.685 8.787 8.531 8.566 53,659 -0.14(-1.66%)
Jul 23, 2015 9.299 9.316 8.710 8.710 74,531 -0.61(-6.50%)
Jul 22, 2015 9.426 9.529 9.256 9.316 28,520 -0.15(-1.62%)
Jul 21, 2015 9.640 9.640 9.443 9.469 24,782 -0.02(-0.18%)
Jul 20, 2015 9.827 9.827 9.460 9.486 47,733 -0.36(-3.64%)
Jul 17, 2015 9.793 9.874 9.588 9.844 31,886 +0.03(+0.35%)
Jul 16, 2015 9.631 9.835 9.631 9.810 32,732 +0.28(+2.95%)
Jul 15, 2015 9.733 10.22 9.503 9.529 181,933 -0.16(-1.67%)
Jul 14, 2015 9.793 9.793 9.588 9.691 39,830 -0.13(-1.30%)
Jul 13, 2015 9.776 9.946 9.529 9.818 54,896 +0.07(+0.70%)
Jul 10, 2015 9.708 9.776 9.563 9.750 19,590 +0.25(+2.60%)
Jul 09, 2015 9.742 9.742 9.435 9.503 33,852 -0.10(-1.06%)
Jul 08, 2015 9.742 9.759 9.392 9.605 46,751 -0.26(-2.59%)
Jul 07, 2015 9.827 9.904 9.503 9.861 36,889 +0.03(+0.26%)
Jul 06, 2015 9.801 10.09 9.801 9.835 40,694 +0.02(+0.17%)
Jul 02, 2015 10.01 9.818 9.818 9.818 78,024 -0.03(-0.26%)
Jul 01, 2015 9.767 9.972 9.605 9.844 81,369 +0.11(+1.14%)
Jun 30, 2015 9.742 9.781 9.460 9.733 41,610 +0.10(+1.06%)
Jun 29, 2015 9.818 10.01 9.580 9.631 53,163 -0.29(-2.92%)
Jun 26, 2015 9.827 9.963 9.699 9.921 95,348 +0.11(+1.13%)
Jun 25, 2015 10.01 10.03 9.750 9.810 54,476 -0.17(-1.71%)
Jun 24, 2015 9.955 10.05 9.801 9.980 34,470 -0.03(-0.34%)
Jun 23, 2015 9.912 10.05 9.861 10.01 32,099 +0.08(+0.77%)
Jun 22, 2015 9.776 9.980 9.631 9.938 34,285 +0.18(+1.83%)
Jun 19, 2015 10.18 10.18 9.742 9.759 149,900 -0.48(-4.66%)
Jun 18, 2015 10.04 10.25 10.02 10.24 68,495 +0.24(+2.39%)
Jun 17, 2015 10.01 10.07 9.844 9.997 32,606 -0.03(-0.26%)
Jun 16, 2015 9.929 10.15 9.861 10.02 45,885 +0.05(+0.51%)
Jun 15, 2015 9.784 10.07 9.699 9.972 57,733 +0.09(+0.95%)
Jun 12, 2015 9.921 9.989 9.844 9.878 60,699 -0.09(-0.86%)
Jun 11, 2015 9.989 10.08 9.844 9.963 18,545 -0.04(-0.43%)
Jun 10, 2015 9.725 10.05 9.725 10.01 40,661 +0.32(+3.25%)
Jun 09, 2015 9.699 9.844 9.588 9.691 43,880 -0.07(-0.70%)
Jun 08, 2015 9.810 9.980 9.725 9.759 27,632 -0.09(-0.95%)
Jun 05, 2015 9.733 9.929 9.648 9.853 38,205 +0.11(+1.14%)
Jun 04, 2015 10.02 10.02 9.682 9.742 19,851 -0.28(-2.81%)
Jun 03, 2015 9.853 10.06 9.853 10.02 27,197 +0.19(+1.91%)
Jun 02, 2015 9.699 9.980 9.699 9.835 27,579 +0.06(+0.61%)
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.