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 (%)
May 31, 2016 10.71 10.91 10.57 10.89 145,023 +0.23(+2.17%)
May 27, 2016 10.65 10.66 10.66 10.66 41,854 +0.03(+0.32%)
May 26, 2016 10.68 10.70 10.46 10.63 42,633 -0.03(-0.32%)
May 25, 2016 10.48 10.78 10.46 10.66 69,087 +0.20(+1.89%)
May 24, 2016 10.13 10.54 10.05 10.46 83,192 +0.50(+4.99%)
May 23, 2016 10.09 10.15 9.967 9.967 23,817 -0.11(-1.06%)
May 20, 2016 9.835 10.16 9.699 10.07 106,919 +0.27(+2.78%)
May 19, 2016 9.904 9.921 9.588 9.801 72,891 -0.06(-0.61%)
May 18, 2016 9.801 10.04 9.759 9.861 65,483 +0.07(+0.70%)
May 17, 2016 10.22 10.34 9.665 9.793 84,092 -0.40(-3.93%)
May 16, 2016 10.32 10.47 10.08 10.19 87,399 -0.06(-0.58%)
May 13, 2016 10.50 10.50 10.17 10.25 67,371 +0.00(+0.00%)
May 12, 2016 10.31 10.42 10.15 10.25 81,123 -0.06(-0.58%)
May 11, 2016 10.26 10.41 10.18 10.31 39,491 +0.06(+0.58%)
May 10, 2016 10.19 10.41 10.18 10.25 25,412 +0.14(+1.35%)
May 09, 2016 10.24 10.28 10.09 10.12 83,624 -0.09(-0.92%)
May 06, 2016 9.921 10.23 9.853 10.21 104,056 +0.11(+1.10%)
May 05, 2016 10.06 10.21 9.972 10.10 48,439 +0.04(+0.42%)
May 04, 2016 10.49 10.54 10.01 10.06 69,365 -0.36(-3.44%)
May 03, 2016 10.61 10.76 10.33 10.41 81,668 -0.16(-1.53%)
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.