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 (%)
Feb 29, 2016 9.759 9.929 9.682 9.742 144,677 -0.02(-0.17%)
Feb 26, 2016 9.921 9.980 9.695 9.759 81,214 -0.13(-1.29%)
Feb 25, 2016 9.895 9.955 9.725 9.887 74,712 +0.00(+0.00%)
Feb 24, 2016 9.784 10.03 9.682 9.887 67,789 -0.02(-0.17%)
Feb 23, 2016 9.895 10.05 9.878 9.904 62,837 -0.02(-0.17%)
Feb 22, 2016 10.12 10.25 9.895 9.921 222,887 -0.06(-0.60%)
Feb 19, 2016 9.835 10.24 9.767 9.980 271,914 +0.08(+0.77%)
Feb 18, 2016 9.870 9.972 9.656 9.904 155,376 +0.08(+0.78%)
Feb 17, 2016 9.759 9.972 9.597 9.827 166,266 +0.23(+2.40%)
Feb 16, 2016 9.256 9.656 9.111 9.597 140,464 +0.49(+5.33%)
Feb 12, 2016 8.779 9.111 9.111 9.111 148,540 +0.46(+5.32%)
Feb 11, 2016 7.705 8.745 7.705 8.651 146,689 +0.65(+8.09%)
Feb 10, 2016 7.824 8.071 7.773 8.003 75,744 +0.23(+2.96%)
Feb 09, 2016 7.585 7.816 7.585 7.773 91,338 -0.15(-1.94%)
Feb 08, 2016 7.841 7.969 7.568 7.926 239,239 -0.03(-0.43%)
Feb 05, 2016 8.404 8.412 7.960 7.960 122,219 -0.50(-5.94%)
Feb 04, 2016 8.514 8.685 8.429 8.463 44,669 -0.08(-0.90%)
Feb 03, 2016 8.540 8.583 8.293 8.540 96,905 +0.10(+1.21%)
Feb 02, 2016 8.642 8.676 8.421 8.438 70,068 -0.32(-3.60%)
Feb 01, 2016 8.932 8.932 8.676 8.753 62,680 -0.19(-2.10%)
Jan 29, 2016 8.387 8.966 8.344 8.941 179,428 +0.60(+7.15%)
Jan 28, 2016 8.387 8.455 8.233 8.344 72,963 +0.04(+0.51%)
Jan 27, 2016 8.310 8.429 8.156 8.301 120,818 +0.05(+0.62%)
Jan 26, 2016 8.216 8.344 8.165 8.250 75,381 +0.09(+1.04%)
Jan 25, 2016 8.250 8.352 8.114 8.165 90,112 -0.09(-1.03%)
Jan 22, 2016 8.242 8.267 8.131 8.250 125,780 +0.21(+2.65%)
Jan 21, 2016 8.063 8.099 7.935 8.037 55,328 -0.03(-0.42%)
Jan 20, 2016 7.901 8.174 7.645 8.071 142,248 +0.03(+0.42%)
Jan 19, 2016 8.071 8.139 7.901 8.037 96,188 +0.05(+0.64%)
Jan 15, 2016 8.105 7.986 7.986 7.986 115,335 -0.37(-4.39%)
Jan 14, 2016 8.131 8.455 8.046 8.352 127,791 +0.29(+3.59%)
Jan 13, 2016 8.489 8.634 7.978 8.063 239,053 -0.43(-5.02%)
Jan 12, 2016 8.753 8.787 8.378 8.489 97,134 -0.16(-1.87%)
Jan 11, 2016 8.727 8.902 8.421 8.651 265,592 -0.07(-0.78%)
Jan 08, 2016 8.872 8.924 8.574 8.719 256,682 -0.14(-1.63%)
Jan 07, 2016 9.060 9.145 8.693 8.864 257,294 -0.40(-4.32%)
Jan 06, 2016 9.009 9.316 9.000 9.264 96,835 +0.09(+1.02%)
Jan 05, 2016 9.324 9.341 9.034 9.171 122,552 -0.14(-1.47%)
Jan 04, 2016 9.426 9.443 9.171 9.307 291,279 -0.26(-2.76%)
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.