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, 2019 5.653 5.712 5.546 5.575 752,112 -0.08(-1.39%)
Jul 30, 2019 5.604 5.693 5.565 5.653 471,858 +0.00(+0.00%)
Jul 29, 2019 5.575 5.668 5.506 5.653 583,576 +0.07(+1.23%)
Jul 26, 2019 5.506 5.604 5.487 5.585 847,674 +0.11(+1.97%)
Jul 25, 2019 5.595 5.624 5.467 5.477 447,770 -0.12(-2.11%)
Jul 24, 2019 5.330 5.644 5.330 5.595 1,147,096 +0.26(+4.78%)
Jul 23, 2019 5.398 5.398 5.261 5.339 1,454,161 -0.09(-1.63%)
Jul 22, 2019 5.624 5.624 5.408 5.428 977,668 -0.20(-3.49%)
Jul 19, 2019 5.546 5.683 5.536 5.624 1,057,249 +0.08(+1.42%)
Jul 18, 2019 5.771 5.781 5.536 5.546 1,168,219 -0.23(-3.91%)
Jul 17, 2019 5.948 5.948 5.771 5.771 1,504,529 -0.21(-3.45%)
Jul 16, 2019 5.889 6.026 5.858 5.977 445,264 +0.09(+1.50%)
Jul 15, 2019 5.977 5.987 5.850 5.889 593,610 -0.09(-1.48%)
Jul 12, 2019 5.899 6.036 5.879 5.977 736,722 +0.09(+1.50%)
Jul 11, 2019 6.007 6.066 5.869 5.889 891,475 -0.11(-1.80%)
Jul 10, 2019 6.076 6.095 5.928 5.997 621,388 -0.01(-0.16%)
Jul 09, 2019 6.007 6.066 5.953 6.007 767,509 -0.01(-0.16%)
Jul 08, 2019 6.017 6.125 5.997 6.017 1,881,565 -0.03(-0.49%)
Jul 05, 2019 6.134 6.164 5.982 6.046 769,122 -0.09(-1.44%)
Jul 03, 2019 6.105 6.193 6.095 6.134 614,971 +0.05(+0.81%)
Jul 02, 2019 5.958 6.110 5.928 6.085 1,005,204 +0.14(+2.31%)
Jul 01, 2019 5.752 5.977 5.742 5.948 1,652,446 +0.26(+4.48%)
Jun 28, 2019 5.644 5.752 5.614 5.693 1,485,060 +0.02(+0.35%)
Jun 27, 2019 5.771 5.791 5.663 5.673 872,552 -0.06(-1.03%)
Jun 26, 2019 5.850 5.958 5.693 5.732 1,030,837 -0.04(-0.68%)
Jun 25, 2019 5.840 5.840 5.712 5.771 498,704 -0.06(-1.01%)
Jun 24, 2019 5.899 5.928 5.801 5.830 803,596 -0.07(-1.16%)
Jun 21, 2019 5.918 5.987 5.830 5.899 1,099,226 -0.05(-0.82%)
Jun 20, 2019 5.987 5.987 5.899 5.948 938,834 +0.06(+1.00%)
Jun 19, 2019 5.840 5.958 5.771 5.889 570,745 +0.06(+1.01%)
Jun 18, 2019 5.948 6.017 5.830 5.830 1,744,767 -0.07(-1.16%)
Jun 17, 2019 5.899 5.953 5.830 5.899 574,622 +0.06(+1.01%)
Jun 14, 2019 5.850 5.889 5.761 5.840 620,575 +0.01(+0.17%)
Jun 13, 2019 5.743 5.898 5.714 5.830 1,065,580 +0.10(+1.69%)
Jun 12, 2019 5.811 5.917 5.714 5.733 1,237,457 +0.00(+0.00%)
Jun 11, 2019 5.753 5.801 5.675 5.733 1,186,504 +0.03(+0.51%)
Jun 10, 2019 5.637 5.762 5.608 5.704 1,059,270 +0.06(+1.03%)
Jun 07, 2019 5.569 5.666 5.501 5.646 1,424,922 +0.09(+1.57%)
Jun 06, 2019 5.405 5.598 5.376 5.559 970,734 +0.14(+2.50%)
Jun 05, 2019 5.791 5.791 5.410 5.424 1,265,489 -0.36(-6.19%)
Jun 04, 2019 5.540 5.796 5.540 5.782 2,115,519 +0.29(+5.28%)
Jun 03, 2019 5.569 5.637 5.434 5.492 1,187,829 -0.11(-1.90%)
May 31, 2019 5.569 5.772 5.482 5.598 1,140,600 +0.06(+1.05%)
May 30, 2019 5.695 5.758 5.492 5.540 845,578 -0.15(-2.55%)
May 29, 2019 5.695 5.704 5.569 5.685 1,017,085 -0.08(-1.34%)
May 28, 2019 5.995 6.082 5.753 5.762 1,176,152 -0.23(-3.87%)
May 24, 2019 5.985 6.053 5.898 5.995 549,097 +0.05(+0.81%)
May 23, 2019 5.908 5.995 5.869 5.946 848,431 -0.04(-0.65%)
May 22, 2019 6.130 6.193 5.975 5.985 759,584 -0.16(-2.67%)
May 21, 2019 6.072 6.207 6.072 6.149 742,254 +0.12(+1.92%)
May 20, 2019 6.091 6.101 6.004 6.033 598,261 -0.08(-1.27%)
May 17, 2019 6.198 6.246 6.082 6.111 717,270 -0.15(-2.32%)
May 16, 2019 6.227 6.338 6.188 6.256 1,121,040 +0.06(+0.94%)
May 15, 2019 6.024 6.217 6.014 6.198 914,313 +0.11(+1.75%)
May 14, 2019 6.062 6.178 5.999 6.091 895,760 +0.04(+0.64%)
May 13, 2019 6.188 6.217 5.840 6.053 2,203,096 -0.26(-4.13%)
May 10, 2019 6.497 6.546 6.246 6.314 1,367,624 -0.18(-2.83%)
May 09, 2019 6.294 6.575 6.256 6.497 1,099,082 +0.14(+2.13%)
May 08, 2019 6.352 6.526 6.318 6.362 841,652 +0.02(+0.30%)
May 07, 2019 6.449 6.565 6.304 6.343 1,110,681 -0.18(-2.81%)
May 06, 2019 6.285 6.604 6.236 6.526 1,578,781 +0.08(+1.20%)
May 03, 2019 6.236 6.507 6.236 6.449 1,255,301 +0.21(+3.41%)
May 02, 2019 6.604 6.633 6.178 6.236 1,948,207 -0.36(-5.43%)
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.