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 (%)
Jun 29, 2018 7.058 7.104 6.965 7.011 1,482,397 -0.05(-0.66%)
Jun 28, 2018 7.150 7.174 7.011 7.058 2,176,405 -0.14(-1.94%)
Jun 27, 2018 7.336 7.359 7.197 7.197 1,290,239 -0.09(-1.27%)
Jun 26, 2018 7.104 7.429 7.104 7.290 1,775,451 +0.23(+3.29%)
Jun 25, 2018 7.290 7.290 7.011 7.058 1,454,924 -0.23(-3.18%)
Jun 22, 2018 7.197 7.336 7.058 7.290 4,553,749 +0.09(+1.29%)
Jun 21, 2018 7.336 7.429 7.150 7.197 2,123,428 -0.14(-1.90%)
Jun 20, 2018 7.104 7.383 6.988 7.336 2,024,822 +0.28(+3.95%)
Jun 19, 2018 6.918 7.058 6.779 7.058 1,346,271 +0.09(+1.33%)
Jun 18, 2018 6.825 7.104 6.825 6.965 1,704,779 +0.05(+0.67%)
Jun 15, 2018 6.918 6.593 6.918 2,279,600 +0.00(+0.00%)
Jun 14, 2018 6.918 7.011 6.825 6.918 1,609,236 +0.09(+1.36%)
Jun 13, 2018 6.733 6.918 6.593 6.825 3,215,299 +0.09(+1.38%)
Jun 12, 2018 6.500 6.779 6.454 6.733 4,429,989 +0.32(+4.92%)
Jun 11, 2018 6.371 6.554 6.325 6.417 2,142,649 +0.09(+1.45%)
Jun 08, 2018 6.279 6.371 6.096 6.325 1,609,493 +0.05(+0.73%)
Jun 07, 2018 6.463 6.509 6.279 6.279 3,284,854 -0.14(-2.14%)
Jun 06, 2018 6.463 6.417 3,833,258 +0.55(+9.37%)
Jun 05, 2018 6.188 6.279 5.775 5.867 4,068,439 -0.32(-5.19%)
Jun 04, 2018 6.279 6.371 6.142 6.188 4,676,616 -0.14(-2.17%)
Jun 01, 2018 6.371 6.554 6.096 6.325 4,168,468 +0.05(+0.73%)
May 31, 2018 6.509 6.509 6.234 6.279 2,768,618 -0.23(-3.52%)
May 30, 2018 6.554 6.600 6.417 6.509 2,773,153 +0.00(+0.00%)
May 29, 2018 6.600 6.715 6.509 6.509 1,740,239 -0.09(-1.39%)
May 25, 2018 6.600 6.600 6.600 0 -0.05(-0.69%)
May 24, 2018 6.829 6.875 6.623 6.646 1,389,553 -0.18(-2.68%)
May 23, 2018 6.967 6.967 6.784 6.829 1,740,593 -0.18(-2.61%)
May 22, 2018 7.059 7.104 6.921 7.013 1,213,507 -0.09(-1.29%)
May 21, 2018 7.288 7.334 7.059 7.104 1,687,179 -0.05(-0.64%)
May 18, 2018 7.150 7.311 7.104 7.150 2,570,595 +0.00(+0.00%)
May 17, 2018 7.288 7.356 7.104 7.150 2,396,896 +0.00(+0.00%)
May 16, 2018 7.150 7.265 6.921 7.150 2,236,318 +0.05(+0.65%)
May 15, 2018 6.692 7.196 6.600 7.104 3,125,122 +0.41(+6.16%)
May 14, 2018 6.875 6.921 6.669 6.692 4,101,618 -0.18(-2.67%)
May 11, 2018 7.150 7.150 6.646 6.875 5,053,926 -0.14(-1.96%)
May 10, 2018 7.104 7.288 6.967 7.013 4,092,639 -0.09(-1.29%)
May 09, 2018 7.838 7.870 6.967 7.104 8,177,676 -0.83(-10.40%)
May 08, 2018 9.075 9.075 7.379 7.929 11,440,688 -1.79(-18.40%)
May 07, 2018 9.579 10.04 9.534 9.717 3,645,026 +0.18(+1.92%)
May 04, 2018 9.259 9.602 9.190 9.534 1,548,838 +0.32(+3.48%)
May 03, 2018 9.396 9.422 9.029 9.213 1,487,813 -0.14(-1.47%)
May 02, 2018 9.213 9.534 9.167 9.350 2,389,554 +0.09(+0.99%)
May 01, 2018 9.304 9.350 8.984 9.259 1,554,722 -0.05(-0.49%)
Apr 30, 2018 9.579 9.602 9.213 9.304 1,688,472 -0.23(-2.40%)
Apr 27, 2018 9.717 9.717 9.442 9.534 1,371,372 -0.14(-1.42%)
Apr 26, 2018 9.579 9.809 9.534 9.671 1,163,923 +0.09(+0.96%)
Apr 25, 2018 9.350 9.625 9.350 9.579 1,056,541 +0.18(+1.95%)
Apr 24, 2018 9.442 9.488 9.259 9.396 1,615,655 +0.00(+0.00%)
Apr 23, 2018 9.213 9.488 9.213 9.396 690,900 +0.18(+1.99%)
Apr 20, 2018 9.396 9.488 9.213 9.213 826,130 -0.14(-1.47%)
Apr 19, 2018 9.534 9.763 9.327 9.350 2,618,387 -0.23(-2.39%)
Apr 18, 2018 9.350 9.625 9.350 9.579 1,556,395 +0.18(+1.95%)
Apr 17, 2018 9.167 9.442 9.167 9.396 1,849,600 +0.32(+3.54%)
Apr 16, 2018 8.938 9.144 8.846 9.075 1,688,601 +0.23(+2.59%)
Apr 13, 2018 8.800 8.938 8.754 8.846 2,151,822 +0.09(+1.05%)
Apr 12, 2018 8.846 8.984 8.663 8.754 2,039,245 -0.05(-0.52%)
Apr 11, 2018 8.754 8.963 8.754 8.800 1,797,357 -0.05(-0.52%)
Apr 10, 2018 8.892 8.984 8.800 8.846 1,241,535 +0.05(+0.52%)
Apr 09, 2018 8.938 8.984 8.709 8.800 1,122,191 -0.09(-1.03%)
Apr 06, 2018 8.800 8.938 8.709 8.892 1,524,012 +0.05(+0.52%)
Apr 05, 2018 8.892 8.984 8.732 8.846 1,033,497 -0.05(-0.52%)
Apr 04, 2018 8.479 8.892 8.479 8.892 2,262,583 +0.32(+3.74%)
Apr 03, 2018 8.709 8.800 8.479 8.571 2,265,364 -0.09(-1.06%)
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.