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 (%)
Jun 30, 2017 10.55 10.60 10.22 10.35 278,531 -0.15(-1.43%)
Jun 29, 2017 10.50 10.62 10.35 10.50 409,950 -0.10(-0.94%)
Jun 28, 2017 10.75 10.85 10.53 10.60 281,148 -0.05(-0.47%)
Jun 27, 2017 10.85 10.85 10.30 10.65 564,115 -0.10(-0.93%)
Jun 26, 2017 10.30 10.90 10.25 10.75 461,756 +0.50(+4.88%)
Jun 23, 2017 10.05 10.35 9.950 10.25 578,501 +0.25(+2.50%)
Jun 22, 2017 10.10 10.15 9.950 10.00 796,422 -0.05(-0.50%)
Jun 21, 2017 10.30 10.30 10.00 10.05 294,893 -0.15(-1.47%)
Jun 20, 2017 10.25 10.40 10.10 10.20 488,596 +0.00(+0.00%)
Jun 19, 2017 10.25 10.37 10.10 10.20 503,935 +0.00(+0.00%)
Jun 16, 2017 10.00 10.25 9.900 10.20 622,956 +0.25(+2.51%)
Jun 15, 2017 10.00 10.10 9.950 9.950 388,611 +0.00(+0.00%)
Jun 14, 2017 10.15 10.25 9.950 9.950 411,894 -0.15(-1.49%)
Jun 13, 2017 10.10 10.30 10.00 10.10 409,125 +0.00(+0.00%)
Jun 12, 2017 10.15 10.50 10.10 10.10 449,708 -0.10(-0.98%)
Jun 09, 2017 10.20 10.38 10.05 10.20 335,172 +0.10(+0.99%)
Jun 08, 2017 10.10 10.28 10.00 10.10 212,146 +0.00(+0.00%)
Jun 07, 2017 10.20 10.40 9.950 10.10 268,604 -0.20(-1.94%)
Jun 06, 2017 10.10 10.65 9.950 10.30 471,148 +0.10(+0.98%)
Jun 05, 2017 10.30 10.35 9.975 10.20 375,279 -0.25(-2.39%)
Jun 02, 2017 10.85 11.05 10.40 10.45 457,950 -0.30(-2.79%)
Jun 01, 2017 10.35 10.95 10.20 10.75 366,239 +0.45(+4.37%)
May 31, 2017 10.15 10.35 9.900 10.30 335,078 +0.15(+1.48%)
May 30, 2017 10.35 10.49 10.15 10.15 320,471 -0.30(-2.87%)
May 26, 2017 10.00 10.50 9.925 10.45 585,660 +0.55(+5.56%)
May 25, 2017 10.00 10.05 9.800 9.900 378,694 -0.15(-1.49%)
May 24, 2017 10.15 10.32 9.950 10.05 419,014 -0.20(-1.95%)
May 23, 2017 10.10 10.35 10.00 10.25 287,691 +0.30(+3.02%)
May 22, 2017 9.800 10.05 9.750 9.950 269,196 +0.25(+2.58%)
May 19, 2017 9.750 9.825 9.625 9.700 336,201 +0.05(+0.52%)
May 18, 2017 9.600 10.10 9.600 9.650 443,045 -0.05(-0.52%)
May 17, 2017 9.950 9.950 9.650 9.700 701,090 +0.05(+0.52%)
May 16, 2017 9.950 10.05 9.600 9.650 429,052 -0.35(-3.50%)
May 15, 2017 10.30 10.35 10.00 10.00 259,756 -0.10(-0.99%)
May 12, 2017 10.20 10.25 9.950 10.10 248,144 -0.10(-0.98%)
May 11, 2017 10.05 10.55 9.950 10.20 261,655 +0.05(+0.49%)
May 10, 2017 10.20 10.40 9.800 10.15 299,191 -0.10(-0.98%)
May 09, 2017 10.45 10.60 10.10 10.25 401,706 -0.30(-2.84%)
May 08, 2017 10.75 10.75 10.15 10.55 1,172,544 -0.40(-3.65%)
May 05, 2017 11.40 11.50 10.90 10.95 309,052 -0.35(-3.10%)
May 04, 2017 11.40 11.55 11.12 11.30 237,770 -0.10(-0.88%)
May 03, 2017 11.75 12.05 11.25 11.40 307,574 -0.40(-3.39%)
May 02, 2017 12.05 12.15 11.68 11.80 228,565 -0.30(-2.48%)
May 01, 2017 12.60 12.60 12.00 12.10 287,506 -0.55(-4.35%)
Apr 28, 2017 12.80 12.85 12.50 12.65 239,828 -0.20(-1.56%)
Apr 27, 2017 13.10 13.15 12.80 12.85 118,181 -0.30(-2.28%)
Apr 26, 2017 13.00 13.35 13.00 13.15 120,445 +0.15(+1.15%)
Apr 25, 2017 13.25 13.52 12.93 13.00 160,011 -0.15(-1.14%)
Apr 24, 2017 13.35 13.40 12.90 13.15 131,848 -0.05(-0.38%)
Apr 21, 2017 13.30 13.60 13.00 13.20 180,523 -0.10(-0.75%)
Apr 20, 2017 13.15 13.35 13.00 13.30 145,204 +0.15(+1.14%)
Apr 19, 2017 13.40 13.50 13.10 13.15 125,185 -0.15(-1.13%)
Apr 18, 2017 12.90 13.35 12.90 13.30 171,010 +0.25(+1.92%)
Apr 17, 2017 13.10 13.20 13.00 13.05 291,011 -0.05(-0.38%)
Apr 13, 2017 13.55 13.60 13.00 13.10 581,760 -0.45(-3.32%)
Apr 12, 2017 13.85 13.85 13.40 13.55 111,927 -0.35(-2.52%)
Apr 11, 2017 13.30 13.95 13.30 13.90 520,958 +0.55(+4.12%)
Apr 10, 2017 13.70 13.75 13.25 13.35 192,468 -0.35(-2.55%)
Apr 07, 2017 14.00 14.05 13.60 13.70 152,764 -0.40(-2.84%)
Apr 06, 2017 13.90 14.12 13.70 14.10 173,554 +0.15(+1.08%)
Apr 05, 2017 14.25 14.30 13.75 13.95 161,571 -0.20(-1.41%)
Apr 04, 2017 13.95 14.38 13.95 14.15 191,980 +0.15(+1.07%)
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.