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, 2014 7.040 7.057 6.844 6.844 75,737 -0.20(-2.90%)
Sep 29, 2014 7.057 7.219 7.031 7.048 52,655 -0.09(-1.19%)
Sep 26, 2014 7.117 7.253 7.074 7.134 134,895 +0.02(+0.24%)
Sep 25, 2014 7.415 7.441 7.074 7.117 96,730 -0.33(-4.46%)
Sep 24, 2014 7.585 7.594 7.415 7.449 64,507 -0.20(-2.67%)
Sep 23, 2014 7.730 7.730 7.526 7.654 124,654 -0.12(-1.54%)
Sep 22, 2014 7.867 7.867 7.645 7.773 72,462 -0.13(-1.62%)
Sep 19, 2014 7.943 8.012 7.841 7.901 171,518 -0.03(-0.43%)
Sep 18, 2014 7.892 7.969 7.816 7.935 72,981 +0.05(+0.65%)
Sep 17, 2014 7.875 7.969 7.824 7.884 49,447 +0.00(+0.00%)
Sep 16, 2014 7.858 7.935 7.756 7.884 59,462 -0.01(-0.11%)
Sep 15, 2014 8.003 8.012 7.764 7.892 114,998 -0.01(-0.11%)
Sep 12, 2014 7.926 7.943 7.713 7.901 122,528 -0.05(-0.64%)
Sep 11, 2014 7.901 8.037 7.764 7.952 337,746 +0.00(+0.00%)
Sep 10, 2014 7.892 8.003 7.858 7.952 30,607 +0.08(+0.97%)
Sep 09, 2014 7.807 7.926 7.654 7.875 49,949 +0.06(+0.76%)
Sep 08, 2014 8.071 8.080 7.798 7.816 39,086 -0.25(-3.07%)
Sep 05, 2014 7.909 8.122 7.833 8.063 59,793 +0.13(+1.61%)
Sep 04, 2014 7.824 7.986 7.824 7.935 51,075 +0.14(+1.86%)
Sep 03, 2014 7.833 7.926 7.739 7.790 62,003 -0.03(-0.44%)
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.