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 30, 2016 13.26 13.26 13.26 0 -0.09(-0.65%)
Dec 29, 2016 13.43 13.52 13.13 13.35 54,927 -0.04(-0.32%)
Dec 28, 2016 13.61 13.61 13.17 13.39 53,980 -0.17(-1.28%)
Dec 27, 2016 13.48 13.69 13.48 13.56 43,313 +0.04(+0.32%)
Dec 23, 2016 13.52 13.52 13.52 0 +0.00(+0.00%)
Dec 22, 2016 13.56 13.74 13.47 13.52 71,776 +0.00(+0.00%)
Dec 21, 2016 13.61 13.69 13.35 13.52 49,878 -0.22(-1.58%)
Dec 20, 2016 13.26 13.74 13.26 13.74 76,141 +0.43(+3.26%)
Dec 19, 2016 13.26 13.39 12.96 13.30 178,643 +0.09(+0.66%)
Dec 16, 2016 13.22 13.43 13.04 13.22 568,970 +0.13(+0.99%)
Dec 15, 2016 13.30 13.67 13.04 13.09 211,247 -0.26(-1.95%)
Dec 14, 2016 13.17 13.52 13.13 13.35 105,694 +0.09(+0.65%)
Dec 13, 2016 13.43 13.65 13.13 13.26 188,704 -0.17(-1.29%)
Dec 12, 2016 13.87 13.87 13.25 13.43 111,863 -0.43(-3.12%)
Dec 09, 2016 14.04 14.17 13.82 13.87 131,708 -0.09(-0.62%)
Dec 08, 2016 13.78 14.13 13.48 13.95 161,358 +0.30(+2.22%)
Dec 07, 2016 13.52 14.26 13.39 13.65 137,563 +0.13(+0.96%)
Dec 06, 2016 13.39 13.61 13.17 13.52 129,767 +0.26(+1.96%)
Dec 05, 2016 13.22 13.52 13.22 13.26 138,747 +0.04(+0.33%)
Dec 02, 2016 13.09 13.43 13.00 13.22 90,608 +0.13(+0.99%)
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.