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, 2017 8.903 9.079 8.684 9.035 382,002 +0.13(+1.48%)
May 30, 2017 9.079 9.206 8.903 8.903 365,349 -0.26(-2.87%)
May 26, 2017 8.772 9.210 8.706 9.166 667,675 +0.48(+5.56%)
May 25, 2017 8.772 8.815 8.596 8.684 431,726 -0.13(-1.49%)
May 24, 2017 8.903 9.057 8.728 8.815 477,692 -0.11(-1.23%)
May 23, 2017 8.795 9.012 8.707 8.925 330,396 +0.26(+3.02%)
May 22, 2017 8.533 8.751 8.490 8.664 309,156 +0.22(+2.58%)
May 19, 2017 8.490 8.555 8.381 8.446 386,107 +0.04(+0.52%)
May 18, 2017 8.359 8.795 8.359 8.403 508,811 -0.04(-0.52%)
May 17, 2017 8.664 8.664 8.403 8.446 805,161 +0.04(+0.52%)
May 16, 2017 8.664 8.751 8.359 8.403 492,741 -0.30(-3.50%)
May 15, 2017 8.969 9.012 8.707 8.707 298,314 -0.09(-0.99%)
May 12, 2017 8.882 8.925 8.664 8.795 284,979 -0.09(-0.98%)
May 11, 2017 8.751 9.186 8.664 8.882 300,495 +0.04(+0.49%)
May 10, 2017 8.882 9.056 8.533 8.838 343,603 -0.09(-0.98%)
May 09, 2017 9.099 9.230 8.795 8.925 461,336 -0.26(-2.84%)
May 08, 2017 9.361 9.361 8.838 9.186 1,346,599 -0.35(-3.65%)
May 05, 2017 9.926 10.01 9.491 9.535 354,928 -0.30(-3.10%)
May 04, 2017 9.926 10.06 9.687 9.839 273,065 -0.09(-0.88%)
May 03, 2017 10.23 10.49 9.796 9.926 353,231 -0.35(-3.39%)
May 02, 2017 10.49 10.58 10.17 10.27 262,493 -0.26(-2.48%)
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.