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, 2016 11.01 11.25 10.94 11.16 82,954 +0.22(+2.05%)
Sep 29, 2016 10.99 11.02 10.91 10.94 73,780 -0.05(-0.47%)
Sep 28, 2016 11.09 11.09 10.98 10.99 57,008 -0.09(-0.86%)
Sep 27, 2016 11.06 11.11 11.06 11.08 29,324 -0.02(-0.16%)
Sep 26, 2016 11.14 11.19 11.09 11.10 19,500 -0.09(-0.85%)
Sep 23, 2016 11.17 11.24 11.17 11.19 40,006 -0.02(-0.15%)
Sep 22, 2016 11.31 11.31 11.17 11.21 44,816 +0.00(+0.00%)
Sep 21, 2016 11.25 11.35 11.13 11.21 43,828 -0.02(-0.15%)
Sep 20, 2016 11.37 11.44 11.14 11.23 20,503 -0.16(-1.36%)
Sep 19, 2016 11.45 11.58 11.37 11.38 30,951 -0.03(-0.30%)
Sep 16, 2016 11.48 11.51 11.21 11.42 95,249 -0.12(-1.05%)
Sep 15, 2016 11.50 11.60 11.44 11.54 23,476 +0.07(+0.60%)
Sep 14, 2016 11.48 11.65 11.33 11.47 29,461 -0.02(-0.15%)
Sep 13, 2016 11.59 11.59 11.37 11.49 43,867 -0.23(-1.99%)
Sep 12, 2016 11.29 11.74 11.29 11.72 32,189 +0.28(+2.49%)
Sep 09, 2016 11.75 11.86 11.41 11.44 53,919 -0.44(-3.70%)
Sep 08, 2016 11.90 11.94 11.71 11.88 31,135 -0.10(-0.86%)
Sep 07, 2016 12.07 12.16 11.88 11.98 39,407 -0.06(-0.50%)
Sep 06, 2016 11.93 12.15 11.88 12.04 37,852 +0.04(+0.36%)
Sep 02, 2016 11.63 12.00 12.00 12.00 41,048 +0.41(+3.57%)
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.