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 (%)
Sep 29, 2017 10.23 10.50 10.19 10.32 394,517 +0.05(+0.44%)
Sep 28, 2017 10.37 10.46 10.19 10.28 538,756 +0.00(+0.00%)
Sep 27, 2017 10.19 10.37 10.01 10.28 716,542 +0.14(+1.33%)
Sep 26, 2017 10.10 10.37 10.10 10.14 591,062 +0.05(+0.45%)
Sep 25, 2017 10.10 10.23 10.08 10.10 375,334 +0.00(+0.00%)
Sep 22, 2017 10.19 10.23 10.01 10.10 428,465 -0.05(-0.44%)
Sep 21, 2017 10.28 10.28 10.05 10.14 303,394 +0.00(+0.00%)
Sep 20, 2017 10.10 10.21 10.08 10.14 337,761 +0.09(+0.90%)
Sep 19, 2017 10.05 10.19 9.985 10.05 448,336 +0.05(+0.45%)
Sep 18, 2017 10.28 10.37 9.917 10.01 2,031,364 +0.54(+5.71%)
Sep 15, 2017 9.602 9.602 9.377 9.467 673,360 -0.09(-0.94%)
Sep 14, 2017 9.422 9.647 9.377 9.557 551,897 +0.14(+1.44%)
Sep 13, 2017 9.286 9.422 9.286 9.422 333,660 +0.14(+1.46%)
Sep 12, 2017 9.377 9.422 9.286 9.286 399,762 -0.05(-0.48%)
Sep 11, 2017 9.331 9.377 9.241 9.331 398,305 +0.05(+0.49%)
Sep 08, 2017 9.377 9.377 9.241 9.286 131,584 -0.09(-0.96%)
Sep 07, 2017 9.377 9.467 9.241 9.377 374,632 -0.05(-0.48%)
Sep 06, 2017 9.602 9.241 9.422 563,390 +0.05(+0.48%)
Sep 05, 2017 9.151 9.422 9.106 9.377 660,980 +0.23(+2.46%)
Sep 01, 2017 9.241 9.286 9.151 9.151 109,794 -0.14(-1.46%)
Aug 31, 2017 9.241 9.331 9.106 9.286 327,402 +0.09(+0.98%)
Aug 30, 2017 9.106 9.264 9.016 9.196 356,584 +0.05(+0.49%)
Aug 29, 2017 9.151 9.196 9.038 9.151 242,743 +0.00(+0.00%)
Aug 28, 2017 9.286 9.331 9.151 9.151 284,718 -0.18(-1.93%)
Aug 25, 2017 9.151 9.377 9.151 9.331 236,768 +0.18(+1.97%)
Aug 24, 2017 9.151 9.151 9.016 9.151 277,235 +0.05(+0.50%)
Aug 23, 2017 9.061 9.196 8.971 9.106 223,728 +0.00(+0.00%)
Aug 22, 2017 9.061 9.331 8.993 9.106 242,723 +0.00(+0.00%)
Aug 21, 2017 8.926 9.151 8.790 9.106 347,328 +0.23(+2.54%)
Aug 18, 2017 8.790 8.971 8.700 8.881 419,017 +0.00(+0.00%)
Aug 17, 2017 9.061 9.241 8.881 8.881 580,113 -0.18(-1.99%)
Aug 16, 2017 9.151 9.241 8.971 9.061 424,056 -0.09(-0.99%)
Aug 15, 2017 9.196 9.286 9.061 9.151 350,299 -0.09(-0.98%)
Aug 14, 2017 9.196 9.286 9.016 9.241 472,589 +0.05(+0.49%)
Aug 11, 2017 8.790 9.241 8.655 9.196 758,319 +0.29(+3.29%)
Aug 10, 2017 8.728 9.166 8.684 8.903 500,472 +0.18(+2.01%)
Aug 09, 2017 8.772 8.815 8.552 8.728 323,485 +0.00(+0.00%)
Aug 08, 2017 8.377 8.815 8.377 8.728 825,723 +0.39(+4.74%)
Aug 07, 2017 8.421 8.552 8.289 8.333 234,289 -0.04(-0.52%)
Aug 04, 2017 8.508 8.508 8.377 8.377 306,621 -0.13(-1.55%)
Aug 03, 2017 8.684 8.684 8.421 8.508 398,809 -0.13(-1.52%)
Aug 02, 2017 8.684 8.772 8.465 8.640 544,648 -0.13(-1.50%)
Aug 01, 2017 8.640 8.772 8.465 8.772 357,120 +0.13(+1.52%)
Jul 31, 2017 8.728 8.728 8.487 8.640 438,582 -0.09(-1.01%)
Jul 28, 2017 9.210 9.342 8.508 8.728 782,243 -0.31(-3.40%)
Jul 27, 2017 8.596 9.079 8.508 9.035 797,154 +0.39(+4.57%)
Jul 26, 2017 8.552 8.684 8.530 8.640 388,335 +0.13(+1.55%)
Jul 25, 2017 8.465 8.684 8.377 8.508 498,442 +0.13(+1.57%)
Jul 24, 2017 8.421 8.508 8.333 8.377 472,474 +0.00(+0.00%)
Jul 21, 2017 8.508 8.508 8.333 8.377 532,529 -0.04(-0.52%)
Jul 20, 2017 8.508 8.618 8.399 8.421 479,076 -0.09(-1.03%)
Jul 19, 2017 8.421 8.596 8.421 8.508 471,926 +0.04(+0.52%)
Jul 18, 2017 8.552 8.684 8.421 8.465 379,620 -0.13(-1.53%)
Jul 17, 2017 8.552 8.684 8.421 8.596 413,238 +0.09(+1.03%)
Jul 14, 2017 8.508 8.684 8.465 8.508 321,194 -0.04(-0.51%)
Jul 13, 2017 8.728 8.728 8.377 8.552 481,193 +0.09(+1.04%)
Jul 12, 2017 8.640 8.772 8.421 8.465 380,159 -0.09(-1.03%)
Jul 11, 2017 8.640 8.640 8.377 8.552 899,735 -0.09(-1.02%)
Jul 10, 2017 8.772 8.772 8.421 8.640 434,943 -0.09(-1.01%)
Jul 07, 2017 8.772 8.794 8.640 8.728 1,060,983 -0.09(-0.99%)
Jul 06, 2017 8.903 8.903 8.684 8.815 964,686 -0.18(-1.95%)
Jul 05, 2017 8.947 9.035 8.728 8.991 359,215 +0.04(+0.49%)
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.