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, 2018 6.004 6.154 5.957 6.098 1,050,420 +0.18(+3.02%)
Oct 30, 2018 5.741 5.957 5.712 5.919 1,392,432 +0.15(+2.61%)
Oct 29, 2018 5.797 5.863 5.656 5.769 1,971,669 +0.03(+0.49%)
Oct 26, 2018 5.929 5.976 5.694 5.741 1,299,246 -0.28(-4.68%)
Oct 25, 2018 5.891 6.079 5.863 6.022 1,677,574 +0.16(+2.72%)
Oct 24, 2018 6.445 6.445 5.788 5.863 2,747,565 -0.55(-8.64%)
Oct 23, 2018 6.323 6.459 6.210 6.417 1,052,243 -0.01(-0.15%)
Oct 22, 2018 6.455 6.577 6.361 6.426 941,039 -0.03(-0.44%)
Oct 19, 2018 6.502 6.643 6.398 6.455 494,601 -0.06(-0.87%)
Oct 18, 2018 6.718 6.738 6.492 6.511 570,680 -0.22(-3.21%)
Oct 17, 2018 6.605 6.812 6.605 6.727 496,095 +0.08(+1.27%)
Oct 16, 2018 6.511 6.652 6.445 6.643 692,830 +0.17(+2.61%)
Oct 15, 2018 6.398 6.614 6.398 6.473 607,913 +0.03(+0.44%)
Oct 12, 2018 6.455 6.586 6.314 6.445 1,649,521 +0.07(+1.03%)
Oct 11, 2018 6.530 6.624 6.361 6.380 1,438,123 -0.19(-2.86%)
Oct 10, 2018 6.812 6.953 6.530 6.567 1,348,413 -0.29(-4.25%)
Oct 09, 2018 6.840 6.934 6.784 6.859 1,010,263 +0.02(+0.27%)
Oct 08, 2018 6.859 6.943 6.774 6.840 1,063,608 +0.01(+0.14%)
Oct 05, 2018 6.906 6.981 6.793 6.830 1,667,190 -0.09(-1.36%)
Oct 04, 2018 7.094 7.108 6.840 6.924 1,131,315 -0.19(-2.64%)
Oct 03, 2018 7.028 7.188 6.924 7.112 1,076,459 +0.11(+1.61%)
Oct 02, 2018 7.094 7.131 6.943 7.000 1,611,201 -0.09(-1.32%)
Oct 01, 2018 7.469 7.469 7.028 7.094 1,442,770 -0.33(-4.43%)
Sep 28, 2018 7.234 7.422 7.234 7.422 568,786 +0.19(+2.60%)
Sep 27, 2018 7.375 7.516 7.234 7.234 1,051,915 -0.14(-1.91%)
Sep 26, 2018 7.610 7.751 7.328 7.375 829,139 -0.28(-3.68%)
Sep 25, 2018 7.422 7.704 7.422 7.657 669,932 +0.23(+3.16%)
Sep 24, 2018 7.469 7.516 7.281 7.422 685,757 +0.00(+0.00%)
Sep 21, 2018 7.563 7.657 7.281 7.422 2,136,779 -0.19(-2.47%)
Sep 20, 2018 7.704 7.704 7.563 7.610 1,024,580 -0.05(-0.61%)
Sep 19, 2018 7.422 7.798 7.328 7.657 1,211,056 +0.23(+3.16%)
Sep 18, 2018 7.422 7.469 7.234 7.422 757,940 +0.00(+0.00%)
Sep 17, 2018 7.234 7.422 7.188 7.422 880,612 +0.23(+3.27%)
Sep 14, 2018 7.281 7.281 7.141 7.188 640,203 -0.05(-0.65%)
Sep 13, 2018 7.141 7.281 7.094 7.234 665,795 +0.14(+1.99%)
Sep 12, 2018 7.000 7.094 7.000 7.094 766,879 +0.09(+1.34%)
Sep 11, 2018 7.000 7.047 6.906 7.000 876,441 +0.00(+0.00%)
Sep 10, 2018 7.047 7.094 6.906 7.000 544,165 -0.05(-0.67%)
Sep 07, 2018 7.328 7.328 7.023 7.047 1,056,575 -0.28(-3.85%)
Sep 06, 2018 7.375 7.469 7.281 7.328 504,394 -0.09(-1.27%)
Sep 05, 2018 7.375 7.469 7.328 7.422 821,981 +0.05(+0.64%)
Sep 04, 2018 7.328 7.422 7.207 7.375 477,652 +0.00(+0.00%)
Aug 31, 2018 7.375 7.375 7.375 0 +0.09(+1.29%)
Aug 30, 2018 7.375 7.422 7.281 7.281 813,219 -0.14(-1.90%)
Aug 29, 2018 7.375 7.469 7.234 7.422 573,778 +0.09(+1.28%)
Aug 28, 2018 7.469 7.516 7.281 7.328 548,178 -0.09(-1.27%)
Aug 27, 2018 7.375 7.610 7.375 7.422 1,066,483 +0.05(+0.64%)
Aug 24, 2018 7.281 7.469 7.234 7.375 824,760 +0.09(+1.29%)
Aug 23, 2018 7.234 7.422 7.141 7.281 737,217 +0.08(+1.17%)
Aug 22, 2018 7.058 7.290 7.058 7.197 1,065,164 +0.14(+1.97%)
Aug 21, 2018 6.872 7.104 6.825 7.058 1,004,973 +0.23(+3.40%)
Aug 20, 2018 6.872 6.918 6.825 6.825 641,155 +0.00(+0.00%)
Aug 17, 2018 6.872 6.918 6.779 6.825 1,173,659 -0.09(-1.34%)
Aug 16, 2018 6.825 6.965 6.825 6.918 734,948 +0.05(+0.68%)
Aug 15, 2018 7.011 7.081 6.779 6.872 1,282,870 -0.14(-1.99%)
Aug 14, 2018 7.011 7.104 7.011 7.011 857,751 +0.00(+0.00%)
Aug 13, 2018 7.150 7.197 6.965 7.011 1,126,003 -0.14(-1.95%)
Aug 10, 2018 7.290 7.429 7.104 7.150 1,968,051 -0.14(-1.91%)
Aug 09, 2018 7.801 7.801 7.104 7.290 2,754,658 -0.46(-5.99%)
Aug 08, 2018 7.522 7.986 7.243 7.754 5,688,852 +1.30(+20.14%)
Aug 07, 2018 6.593 6.593 6.268 6.454 2,616,977 -0.09(-1.42%)
Aug 06, 2018 6.593 6.640 6.500 6.547 1,378,873 -0.05(-0.70%)
Aug 03, 2018 6.593 6.770 6.547 6.593 981,333 -0.05(-0.70%)
Aug 02, 2018 6.825 6.849 6.593 6.640 2,416,019 -0.19(-2.72%)
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.