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 (%)
Mar 31, 2015 10.19 10.50 10.14 10.36 170,581 +0.10(+1.00%)
Mar 30, 2015 9.904 10.53 9.904 10.25 86,480 +0.36(+3.62%)
Mar 27, 2015 9.759 9.929 9.691 9.895 103,516 +0.10(+1.04%)
Mar 26, 2015 9.929 10.01 9.742 9.793 52,941 -0.14(-1.46%)
Mar 25, 2015 10.45 10.45 9.844 9.938 87,943 -0.51(-4.89%)
Mar 24, 2015 10.29 10.49 10.21 10.45 36,414 +0.11(+1.07%)
Mar 23, 2015 9.946 10.36 9.946 10.34 41,024 +0.25(+2.45%)
Mar 20, 2015 9.938 10.18 9.810 10.09 144,886 +0.24(+2.42%)
Mar 19, 2015 10.08 10.13 9.776 9.853 53,055 -0.20(-2.03%)
Mar 18, 2015 9.853 10.09 9.708 10.06 28,616 +0.15(+1.55%)
Mar 17, 2015 9.810 9.967 9.674 9.904 34,153 +0.09(+0.96%)
Mar 16, 2015 10.36 10.36 9.776 9.810 58,635 -0.54(-5.19%)
Mar 13, 2015 10.24 10.42 10.13 10.35 39,559 +0.11(+1.08%)
Mar 12, 2015 9.980 10.27 9.946 10.24 83,942 +0.32(+3.27%)
Mar 11, 2015 9.801 9.955 9.682 9.912 56,042 +0.11(+1.13%)
Mar 10, 2015 9.699 9.861 9.674 9.801 103,027 +0.00(+0.00%)
Mar 09, 2015 9.878 9.996 9.682 9.801 75,103 -0.04(-0.43%)
Mar 06, 2015 9.784 9.946 9.750 9.844 47,298 -0.04(-0.43%)
Mar 05, 2015 9.989 10.06 9.674 9.887 65,757 -0.07(-0.68%)
Mar 04, 2015 9.921 10.01 9.980 9.955 37,672 -0.03(-0.26%)
Mar 03, 2015 9.963 10.12 9.963 9.980 49,485 -0.03(-0.34%)
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.