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 (%)
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.