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%)
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.