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, 2016 11.47 11.56 11.38 11.38 41,079 -0.04(-0.38%)
Oct 28, 2016 11.43 11.56 11.30 11.43 33,814 +0.04(+0.38%)
Oct 27, 2016 11.56 11.73 11.38 11.38 52,682 -0.13(-1.12%)
Oct 26, 2016 11.73 11.99 11.47 11.51 35,698 -0.35(-2.91%)
Oct 25, 2016 12.03 12.07 11.86 11.86 32,056 -0.17(-1.43%)
Oct 24, 2016 12.16 12.16 11.94 12.03 28,519 +0.04(+0.36%)
Oct 21, 2016 11.90 12.16 11.64 11.99 30,868 -0.09(-0.71%)
Oct 20, 2016 12.16 12.33 12.03 12.07 32,303 -0.04(-0.36%)
Oct 19, 2016 12.29 12.29 12.12 12.12 47,759 -0.22(-1.75%)
Oct 18, 2016 11.86 12.42 11.81 12.33 75,967 +1.12(+10.00%)
Oct 17, 2016 10.91 11.25 10.91 11.21 41,124 +0.18(+1.64%)
Oct 14, 2016 11.12 11.19 11.01 11.03 42,367 +0.03(+0.24%)
Oct 13, 2016 11.17 11.17 10.95 11.00 30,067 -0.23(-2.07%)
Oct 12, 2016 11.15 11.46 11.15 11.24 55,787 +0.09(+0.77%)
Oct 11, 2016 11.61 11.61 11.04 11.15 146,946 -0.56(-4.79%)
Oct 10, 2016 11.65 11.75 11.64 11.71 45,894 +0.09(+0.74%)
Oct 07, 2016 11.99 11.99 11.57 11.62 51,390 -0.28(-2.39%)
Oct 06, 2016 11.13 12.37 11.13 11.91 323,987 +0.78(+6.97%)
Oct 05, 2016 11.06 11.15 11.02 11.13 63,023 +0.08(+0.70%)
Oct 04, 2016 11.11 11.11 10.92 11.06 34,251 -0.05(-0.47%)
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.