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 (%)
Dec 31, 2015 9.537 9.571 9.571 9.571 88,349 -0.03(-0.35%)
Dec 30, 2015 9.665 9.682 9.460 9.605 148,277 -0.10(-1.05%)
Dec 29, 2015 9.708 9.725 9.563 9.708 82,354 +0.04(+0.44%)
Dec 28, 2015 9.682 9.793 9.580 9.665 113,862 -0.02(-0.18%)
Dec 24, 2015 9.554 9.682 9.682 9.682 80,957 +0.17(+1.79%)
Dec 23, 2015 9.605 9.631 9.460 9.512 129,510 -0.09(-0.98%)
Dec 22, 2015 9.537 9.639 9.375 9.605 65,912 +0.09(+0.90%)
Dec 21, 2015 9.460 9.537 9.350 9.520 99,227 +0.11(+1.18%)
Dec 18, 2015 9.460 9.486 9.264 9.409 206,177 -0.05(-0.54%)
Dec 17, 2015 9.605 9.631 9.341 9.460 154,822 -0.13(-1.33%)
Dec 16, 2015 9.512 9.605 9.367 9.588 135,467 +0.19(+1.99%)
Dec 15, 2015 9.290 9.520 9.222 9.401 132,273 +0.18(+1.94%)
Dec 14, 2015 9.205 9.375 8.958 9.222 761,497 -0.11(-1.19%)
Dec 11, 2015 9.375 9.699 8.889 9.333 268,546 -0.82(-8.06%)
Dec 10, 2015 10.32 10.35 10.09 10.15 43,693 -0.18(-1.73%)
Dec 09, 2015 10.44 10.53 10.31 10.33 116,638 -0.12(-1.14%)
Dec 08, 2015 10.40 10.61 10.36 10.45 99,967 -0.01(-0.08%)
Dec 07, 2015 10.14 10.53 10.14 10.46 290,818 +0.24(+2.34%)
Dec 04, 2015 10.20 10.26 10.14 10.22 114,776 +0.00(+0.00%)
Dec 03, 2015 10.38 10.47 10.15 10.22 133,538 -0.14(-1.40%)
Dec 02, 2015 10.35 10.47 10.34 10.36 109,523 -0.02(-0.16%)
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.