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 (%)
Oct 31, 2016 13.30 13.40 13.20 13.20 35,427 -0.05(-0.38%)
Oct 28, 2016 13.25 13.40 13.10 13.25 29,161 +0.05(+0.38%)
Oct 27, 2016 13.40 13.60 13.20 13.20 45,433 -0.15(-1.12%)
Oct 26, 2016 13.60 13.90 13.30 13.35 30,786 -0.40(-2.91%)
Oct 25, 2016 13.95 14.00 13.75 13.75 27,645 -0.20(-1.43%)
Oct 24, 2016 14.10 14.10 13.85 13.95 24,595 +0.05(+0.36%)
Oct 21, 2016 13.80 14.10 13.50 13.90 26,621 -0.10(-0.71%)
Oct 20, 2016 14.10 14.30 13.95 14.00 27,858 -0.05(-0.36%)
Oct 19, 2016 14.25 14.25 14.05 14.05 41,187 -0.25(-1.75%)
Oct 18, 2016 13.75 14.40 13.70 14.30 65,514 +1.30(+10.00%)
Oct 17, 2016 12.65 13.05 12.65 13.00 35,465 +0.21(+1.64%)
Oct 14, 2016 12.89 12.98 12.77 12.79 36,537 +0.03(+0.24%)
Oct 13, 2016 12.95 12.95 12.70 12.76 25,930 -0.27(-2.07%)
Oct 12, 2016 12.93 13.29 12.93 13.03 48,111 +0.10(+0.77%)
Oct 11, 2016 13.46 13.46 12.80 12.93 126,725 -0.65(-4.79%)
Oct 10, 2016 13.51 13.63 13.50 13.58 39,579 +0.10(+0.74%)
Oct 07, 2016 13.90 13.90 13.42 13.48 44,319 -0.33(-2.39%)
Oct 06, 2016 12.91 14.34 12.91 13.81 279,404 +0.90(+6.97%)
Oct 05, 2016 12.83 12.93 12.78 12.91 54,351 +0.09(+0.70%)
Oct 04, 2016 12.88 12.88 12.66 12.82 29,538 -0.06(-0.47%)
Oct 03, 2016 12.88 12.98 12.85 12.88 30,591 -0.06(-0.46%)
Sep 30, 2016 12.77 13.04 12.69 12.94 71,539 +0.26(+2.05%)
Sep 29, 2016 12.74 12.78 12.65 12.68 63,628 -0.06(-0.47%)
Sep 28, 2016 12.86 12.86 12.73 12.74 49,164 -0.11(-0.86%)
Sep 27, 2016 12.83 12.88 12.82 12.85 25,289 -0.02(-0.16%)
Sep 26, 2016 12.92 12.98 12.86 12.87 16,817 -0.11(-0.85%)
Sep 23, 2016 12.95 13.03 12.95 12.98 34,501 -0.02(-0.15%)
Sep 22, 2016 13.11 13.11 12.95 13.00 38,649 +0.00(+0.00%)
Sep 21, 2016 13.04 13.16 12.91 13.00 37,797 -0.02(-0.15%)
Sep 20, 2016 13.19 13.27 12.92 13.02 17,682 -0.18(-1.36%)
Sep 19, 2016 13.28 13.43 13.19 13.20 26,692 -0.04(-0.30%)
Sep 16, 2016 13.31 13.35 13.00 13.24 82,142 -0.14(-1.05%)
Sep 15, 2016 13.33 13.45 13.26 13.38 20,246 +0.08(+0.60%)
Sep 14, 2016 13.31 13.51 13.14 13.30 25,407 -0.02(-0.15%)
Sep 13, 2016 13.44 13.44 13.18 13.32 37,831 -0.27(-1.99%)
Sep 12, 2016 13.09 13.61 13.09 13.59 27,760 +0.33(+2.49%)
Sep 09, 2016 13.63 13.75 13.23 13.26 46,500 -0.51(-3.70%)
Sep 08, 2016 13.80 13.85 13.58 13.77 26,851 -0.12(-0.86%)
Sep 07, 2016 14.00 14.10 13.78 13.89 33,985 -0.07(-0.50%)
Sep 06, 2016 13.83 14.09 13.77 13.96 32,644 +0.05(+0.36%)
Sep 02, 2016 13.49 13.91 13.91 13.91 35,400 +0.48(+3.57%)
Sep 01, 2016 13.61 13.70 13.24 13.43 68,983 -0.28(-2.04%)
Aug 31, 2016 13.83 14.03 13.67 13.71 58,566 -0.18(-1.30%)
Aug 30, 2016 13.86 13.95 13.79 13.89 24,665 +0.00(+0.00%)
Aug 29, 2016 13.87 14.04 13.80 13.89 27,566 -0.03(-0.22%)
Aug 26, 2016 14.15 14.28 13.82 13.92 36,534 -0.24(-1.69%)
Aug 25, 2016 13.99 14.25 13.98 14.16 51,026 +0.06(+0.43%)
Aug 24, 2016 14.33 14.33 13.98 14.10 26,906 -0.09(-0.63%)
Aug 23, 2016 14.13 14.47 14.13 14.19 40,400 +0.08(+0.57%)
Aug 22, 2016 13.84 14.14 13.75 14.11 26,598 +0.18(+1.29%)
Aug 19, 2016 13.90 13.99 13.77 13.93 42,605 -0.01(-0.07%)
Aug 18, 2016 14.08 14.08 13.87 13.94 25,536 +0.00(+0.00%)
Aug 17, 2016 14.03 14.03 13.84 13.94 26,558 -0.17(-1.20%)
Aug 16, 2016 14.28 14.28 13.98 14.11 43,521 -0.17(-1.19%)
Aug 15, 2016 13.85 14.34 13.65 14.28 56,639 +0.36(+2.59%)
Aug 12, 2016 13.99 13.99 13.76 13.92 66,224 -0.07(-0.50%)
Aug 11, 2016 13.93 14.00 13.75 13.99 52,072 +0.09(+0.65%)
Aug 10, 2016 13.55 14.14 13.54 13.90 85,537 +0.31(+2.28%)
Aug 09, 2016 13.77 13.81 13.57 13.59 27,706 -0.12(-0.88%)
Aug 08, 2016 14.00 14.03 13.66 13.71 33,512 -0.36(-2.56%)
Aug 05, 2016 13.79 14.09 13.70 14.07 44,272 +0.30(+2.18%)
Aug 04, 2016 13.86 14.01 13.56 13.77 32,246 -0.09(-0.65%)
Aug 03, 2016 13.70 13.93 13.70 13.86 44,344 +0.18(+1.32%)
Aug 02, 2016 13.91 13.91 13.54 13.68 61,298 -0.25(-1.79%)
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.