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, 2016 10.71 10.91 10.57 10.89 145,023 +0.23(+2.17%)
May 27, 2016 10.65 10.66 10.66 10.66 41,854 +0.03(+0.32%)
May 26, 2016 10.68 10.70 10.46 10.63 42,633 -0.03(-0.32%)
May 25, 2016 10.48 10.78 10.46 10.66 69,087 +0.20(+1.89%)
May 24, 2016 10.13 10.54 10.05 10.46 83,192 +0.50(+4.99%)
May 23, 2016 10.09 10.15 9.967 9.967 23,817 -0.11(-1.06%)
May 20, 2016 9.835 10.16 9.699 10.07 106,919 +0.27(+2.78%)
May 19, 2016 9.904 9.921 9.588 9.801 72,891 -0.06(-0.61%)
May 18, 2016 9.801 10.04 9.759 9.861 65,483 +0.07(+0.70%)
May 17, 2016 10.22 10.34 9.665 9.793 84,092 -0.40(-3.93%)
May 16, 2016 10.32 10.47 10.08 10.19 87,399 -0.06(-0.58%)
May 13, 2016 10.50 10.50 10.17 10.25 67,371 +0.00(+0.00%)
May 12, 2016 10.31 10.42 10.15 10.25 81,123 -0.06(-0.58%)
May 11, 2016 10.26 10.41 10.18 10.31 39,491 +0.06(+0.58%)
May 10, 2016 10.19 10.41 10.18 10.25 25,412 +0.14(+1.35%)
May 09, 2016 10.24 10.28 10.09 10.12 83,624 -0.09(-0.92%)
May 06, 2016 9.921 10.23 9.853 10.21 104,056 +0.11(+1.10%)
May 05, 2016 10.06 10.21 9.972 10.10 48,439 +0.04(+0.42%)
May 04, 2016 10.49 10.54 10.01 10.06 69,365 -0.36(-3.44%)
May 03, 2016 10.61 10.76 10.33 10.41 81,668 -0.16(-1.53%)
May 02, 2016 10.02 10.82 9.554 10.58 156,701 +0.91(+9.44%)
Apr 29, 2016 9.375 9.716 9.375 9.665 63,176 +0.26(+2.72%)
Apr 28, 2016 9.503 9.784 9.341 9.409 106,696 -0.20(-2.04%)
Apr 27, 2016 9.554 9.674 9.478 9.605 35,490 +0.03(+0.36%)
Apr 26, 2016 9.418 9.597 9.333 9.571 79,192 +0.14(+1.45%)
Apr 25, 2016 9.486 9.518 9.350 9.435 70,702 -0.07(-0.72%)
Apr 22, 2016 9.316 9.529 9.316 9.503 65,525 +0.14(+1.55%)
Apr 21, 2016 9.205 9.392 9.205 9.358 33,523 +0.14(+1.57%)
Apr 20, 2016 9.128 9.316 9.085 9.213 28,327 +0.06(+0.65%)
Apr 19, 2016 9.094 9.171 9.043 9.154 34,655 +0.14(+1.51%)
Apr 18, 2016 9.188 9.205 8.975 9.017 32,179 -0.24(-2.58%)
Apr 15, 2016 9.205 9.333 9.068 9.256 29,027 +0.02(+0.18%)
Apr 14, 2016 9.443 9.460 9.188 9.239 35,771 -0.20(-2.08%)
Apr 13, 2016 9.196 9.512 9.196 9.435 45,720 +0.28(+3.07%)
Apr 12, 2016 8.941 9.196 8.932 9.154 34,350 +0.21(+2.38%)
Apr 11, 2016 8.983 9.087 8.915 8.941 51,700 -0.03(-0.38%)
Apr 08, 2016 9.034 9.034 8.855 8.975 26,752 -0.01(-0.09%)
Apr 07, 2016 9.077 9.137 8.906 8.983 58,741 -0.18(-1.95%)
Apr 06, 2016 9.179 9.188 9.043 9.162 46,709 +0.01(+0.09%)
Apr 05, 2016 8.932 9.239 8.855 9.154 71,654 +0.10(+1.13%)
Apr 04, 2016 9.111 9.529 9.009 9.051 72,030 -0.06(-0.65%)
Apr 01, 2016 8.958 9.154 8.898 9.111 90,826 +0.09(+1.04%)
Mar 31, 2016 8.966 9.026 8.881 9.017 124,644 +0.02(+0.19%)
Mar 30, 2016 9.256 9.256 8.932 9.000 33,251 -0.23(-2.49%)
Mar 29, 2016 8.889 9.299 8.745 9.230 48,296 +0.31(+3.44%)
Mar 28, 2016 8.736 9.068 8.736 8.924 35,363 +0.13(+1.45%)
Mar 24, 2016 8.787 8.796 8.796 8.796 47,049 -0.02(-0.19%)
Mar 23, 2016 8.992 8.992 8.787 8.813 43,610 -0.18(-1.99%)
Mar 22, 2016 9.196 9.205 8.949 8.992 50,427 -0.26(-2.85%)
Mar 21, 2016 9.367 9.384 9.213 9.256 63,827 -0.25(-2.60%)
Mar 18, 2016 9.699 9.844 9.486 9.503 228,043 -0.15(-1.59%)
Mar 17, 2016 9.588 9.806 9.520 9.656 68,492 -0.01(-0.09%)
Mar 16, 2016 9.571 9.742 9.529 9.665 39,326 +0.09(+0.98%)
Mar 15, 2016 9.716 9.716 9.350 9.571 59,616 -0.27(-2.77%)
Mar 14, 2016 9.921 9.972 9.767 9.844 44,499 -0.08(-0.77%)
Mar 11, 2016 9.861 10.07 9.793 9.921 64,393 +0.12(+1.22%)
Mar 10, 2016 10.18 10.28 9.742 9.801 72,823 -0.37(-3.60%)
Mar 09, 2016 9.929 10.28 9.793 10.17 122,427 +0.27(+2.76%)
Mar 08, 2016 10.07 10.18 9.870 9.895 74,135 -0.19(-1.86%)
Mar 07, 2016 9.827 10.30 9.801 10.08 86,655 +0.18(+1.81%)
Mar 04, 2016 9.827 10.02 9.682 9.904 52,128 +0.09(+0.87%)
Mar 03, 2016 9.827 9.965 9.776 9.818 108,874 -0.01(-0.09%)
Mar 02, 2016 9.853 9.980 9.789 9.827 63,106 +0.00(+0.00%)
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.