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 (%)
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%)
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.