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 (%)
Oct 30, 2015 9.426 9.563 9.145 9.409 71,390 -0.04(-0.45%)
Oct 29, 2015 9.563 9.716 9.384 9.452 33,254 -0.09(-0.98%)
Oct 28, 2015 9.375 9.674 9.247 9.546 92,940 +0.20(+2.19%)
Oct 27, 2015 9.588 9.725 9.137 9.341 144,068 -0.29(-3.01%)
Oct 26, 2015 9.810 9.912 9.588 9.631 116,070 -0.22(-2.25%)
Oct 23, 2015 9.546 9.955 9.495 9.853 125,449 +0.33(+3.49%)
Oct 22, 2015 9.384 9.656 9.316 9.520 61,089 +0.16(+1.73%)
Oct 21, 2015 9.708 9.708 9.324 9.358 45,120 -0.32(-3.35%)
Oct 20, 2015 9.537 9.691 9.426 9.682 47,471 +0.10(+1.07%)
Oct 19, 2015 9.631 9.665 9.307 9.580 108,918 -0.09(-0.97%)
Oct 16, 2015 9.605 9.716 9.435 9.674 78,269 +0.11(+1.16%)
Oct 15, 2015 9.341 9.580 9.171 9.563 149,418 +0.28(+3.03%)
Oct 14, 2015 9.529 9.588 9.264 9.281 66,911 -0.26(-2.77%)
Oct 13, 2015 9.426 9.793 9.405 9.546 89,176 +0.09(+0.90%)
Oct 12, 2015 9.230 9.763 9.128 9.460 170,158 +0.24(+2.59%)
Oct 09, 2015 9.299 9.299 9.051 9.222 60,473 -0.05(-0.55%)
Oct 08, 2015 9.239 9.345 9.068 9.273 85,403 -0.03(-0.37%)
Oct 07, 2015 9.077 9.469 8.971 9.307 137,593 +0.24(+2.63%)
Oct 06, 2015 9.068 9.341 9.009 9.068 66,269 -0.04(-0.47%)
Oct 05, 2015 8.821 9.111 8.821 9.111 80,195 +0.38(+4.29%)
Oct 02, 2015 8.523 8.770 8.310 8.736 124,153 +0.15(+1.79%)
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.