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, 2019 5.569 5.772 5.482 5.598 1,140,600 +0.06(+1.05%)
May 30, 2019 5.695 5.758 5.492 5.540 845,578 -0.15(-2.55%)
May 29, 2019 5.695 5.704 5.569 5.685 1,017,085 -0.08(-1.34%)
May 28, 2019 5.995 6.082 5.753 5.762 1,176,152 -0.23(-3.87%)
May 24, 2019 5.985 6.053 5.898 5.995 549,097 +0.05(+0.81%)
May 23, 2019 5.908 5.995 5.869 5.946 848,431 -0.04(-0.65%)
May 22, 2019 6.130 6.193 5.975 5.985 759,584 -0.16(-2.67%)
May 21, 2019 6.072 6.207 6.072 6.149 742,254 +0.12(+1.92%)
May 20, 2019 6.091 6.101 6.004 6.033 598,261 -0.08(-1.27%)
May 17, 2019 6.198 6.246 6.082 6.111 717,270 -0.15(-2.32%)
May 16, 2019 6.227 6.338 6.188 6.256 1,121,040 +0.06(+0.94%)
May 15, 2019 6.024 6.217 6.014 6.198 914,313 +0.11(+1.75%)
May 14, 2019 6.062 6.178 5.999 6.091 895,760 +0.04(+0.64%)
May 13, 2019 6.188 6.217 5.840 6.053 2,203,096 -0.26(-4.13%)
May 10, 2019 6.497 6.546 6.246 6.314 1,367,624 -0.18(-2.83%)
May 09, 2019 6.294 6.575 6.256 6.497 1,099,082 +0.14(+2.13%)
May 08, 2019 6.352 6.526 6.318 6.362 841,652 +0.02(+0.30%)
May 07, 2019 6.449 6.565 6.304 6.343 1,110,681 -0.18(-2.81%)
May 06, 2019 6.285 6.604 6.236 6.526 1,578,781 +0.08(+1.20%)
May 03, 2019 6.236 6.507 6.236 6.449 1,255,301 +0.21(+3.41%)
May 02, 2019 6.604 6.633 6.178 6.236 1,948,207 -0.36(-5.43%)
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.