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, 2017 12.19 12.65 12.10 12.45 158,873 +0.26(+2.14%)
Mar 30, 2017 12.06 12.41 12.06 12.19 95,193 +0.13(+1.08%)
Mar 29, 2017 12.19 12.36 12.02 12.06 108,804 -0.17(-1.42%)
Mar 28, 2017 12.19 12.32 12.02 12.23 112,380 -0.04(-0.35%)
Mar 27, 2017 11.93 12.32 11.93 12.28 129,612 +0.22(+1.81%)
Mar 24, 2017 12.19 12.36 12.02 12.06 100,095 -0.13(-1.07%)
Mar 23, 2017 12.02 12.32 11.97 12.19 336,947 +0.09(+0.72%)
Mar 22, 2017 11.93 12.19 11.84 12.10 165,224 +0.13(+1.09%)
Mar 21, 2017 12.32 12.32 11.89 11.97 147,383 -0.30(-2.48%)
Mar 20, 2017 12.36 12.36 12.10 12.28 176,998 -0.13(-1.05%)
Mar 17, 2017 12.58 12.58 12.28 12.41 375,814 -0.22(-1.72%)
Mar 16, 2017 12.45 12.67 12.32 12.63 223,490 +0.04(+0.35%)
Mar 15, 2017 12.28 12.63 12.06 12.58 394,408 +0.44(+3.58%)
Mar 14, 2017 12.28 12.41 12.06 12.15 131,516 -0.17(-1.41%)
Mar 13, 2017 12.32 12.58 12.28 12.32 107,799 -0.04(-0.35%)
Mar 10, 2017 12.58 12.58 12.23 12.36 194,725 -0.13(-1.05%)
Mar 09, 2017 12.58 12.76 12.43 12.50 243,055 -0.09(-0.69%)
Mar 08, 2017 12.84 12.89 12.54 12.58 821,736 -0.26(-2.03%)
Mar 07, 2017 13.15 13.21 12.84 12.84 314,943 -0.35(-2.64%)
Mar 06, 2017 13.24 13.28 13.02 13.19 302,572 -0.17(-1.30%)
Mar 03, 2017 13.24 13.50 13.04 13.37 167,306 -0.04(-0.33%)
Mar 02, 2017 13.80 13.80 13.28 13.41 142,758 -0.26(-1.91%)
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.