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 (%)
Nov 30, 2017 10.99 11.08 10.49 10.54 6,954,329 -0.45(-4.13%)
Nov 29, 2017 11.08 11.29 10.95 10.99 6,810,536 -0.09(-0.82%)
Nov 28, 2017 10.95 11.15 10.72 11.08 5,877,019 +0.18(+1.67%)
Nov 27, 2017 10.81 10.99 10.72 10.90 6,081,209 +0.08(+0.76%)
Nov 24, 2017 10.64 11.09 10.50 10.82 15,336,296 +0.09(+0.84%)
Nov 22, 2017 10.35 10.77 10.32 10.73 10,906,749 +0.23(+2.15%)
Nov 21, 2017 10.73 10.73 10.28 10.50 17,735,712 -0.23(-2.10%)
Nov 20, 2017 10.28 10.77 10.23 10.73 11,722,584 +0.41(+3.93%)
Nov 17, 2017 10.68 10.73 10.10 10.32 34,841,440 +0.18(+1.78%)
Nov 16, 2017 10.10 10.37 9.963 10.14 9,828,898 +0.14(+1.35%)
Nov 15, 2017 9.872 10.50 9.737 10.01 8,057,617 +0.09(+0.91%)
Nov 14, 2017 9.467 9.917 9.286 9.917 10,478,173 +0.50(+5.26%)
Nov 13, 2017 9.737 9.737 9.377 9.422 5,875,994 -0.23(-2.34%)
Nov 10, 2017 9.737 9.872 9.534 9.647 7,738,804 -0.14(-1.38%)
Nov 09, 2017 9.692 9.963 9.647 9.782 6,639,791 -0.05(-0.46%)
Nov 08, 2017 9.782 9.917 9.647 9.827 4,689,951 -0.05(-0.46%)
Nov 07, 2017 9.602 10.05 9.557 9.872 5,329,414 +0.27(+2.82%)
Nov 06, 2017 10.01 10.05 9.422 9.602 8,016,227 -0.05(-0.47%)
Nov 03, 2017 9.917 9.963 9.467 9.647 6,470,245 -0.27(-2.73%)
Nov 02, 2017 9.872 10.14 9.241 9.917 10,441,372 +0.23(+2.33%)
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.