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 (%)
Nov 30, 2018 6.520 6.600 6.420 6.530 1,240,200 +0.00(+0.00%)
Nov 29, 2018 6.490 6.540 6.430 6.530 1,098,502 +0.13(+2.03%)
Nov 28, 2018 6.520 6.600 6.340 6.400 1,249,599 -0.10(-1.54%)
Nov 27, 2018 6.490 6.670 6.450 6.500 908,173 -0.04(-0.61%)
Nov 26, 2018 6.600 6.770 6.510 6.540 1,008,276 -0.03(-0.46%)
Nov 23, 2018 6.430 6.720 6.430 6.570 535,300 +0.11(+1.70%)
Nov 21, 2018 6.460 6.460 6.460 0 +0.29(+4.70%)
Nov 20, 2018 6.420 6.420 5.820 6.170 2,125,322 -0.20(-3.14%)
Nov 19, 2018 7.100 7.160 6.350 6.370 2,865,409 -0.72(-10.16%)
Nov 16, 2018 7.150 7.210 6.980 7.090 1,324,800 -0.13(-1.80%)
Nov 15, 2018 7.190 7.250 7.060 7.220 1,554,976 -0.04(-0.55%)
Nov 14, 2018 7.350 7.490 7.240 7.260 2,118,669 +0.00(+0.00%)
Nov 13, 2018 7.120 7.360 7.120 7.260 2,368,710 +0.15(+2.11%)
Nov 12, 2018 7.160 7.270 7.000 7.110 1,678,010 -0.01(-0.14%)
Nov 09, 2018 7.190 7.320 7.070 7.120 1,770,800 -0.15(-2.06%)
Nov 08, 2018 7.370 7.420 7.240 7.270 1,777,074 -0.10(-1.36%)
Nov 07, 2018 6.890 7.510 6.890 7.370 2,057,838 +0.52(+7.59%)
Nov 06, 2018 7.950 8.040 6.530 6.850 3,703,424 -0.76(-9.99%)
Nov 05, 2018 7.620 7.710 7.470 7.610 1,438,645 +0.01(+0.13%)
Nov 02, 2018 7.450 7.770 7.330 7.600 1,583,800 +0.23(+3.12%)
Nov 01, 2018 6.790 7.370 6.640 7.370 2,320,759 +0.88(+13.56%)
Oct 31, 2018 6.390 6.550 6.340 6.490 986,917 +0.19(+3.02%)
Oct 30, 2018 6.110 6.340 6.080 6.300 1,308,253 +0.16(+2.61%)
Oct 29, 2018 6.170 6.240 6.020 6.140 1,852,472 +0.03(+0.49%)
Oct 26, 2018 6.310 6.360 6.060 6.110 1,220,700 -0.30(-4.68%)
Oct 25, 2018 6.270 6.470 6.240 6.410 1,576,157 +0.17(+2.72%)
Oct 24, 2018 6.860 6.860 6.160 6.240 2,581,461 -0.59(-8.64%)
Oct 23, 2018 6.730 6.875 6.610 6.830 988,630 -0.01(-0.15%)
Oct 22, 2018 6.870 7.000 6.770 6.840 884,149 -0.03(-0.44%)
Oct 19, 2018 6.920 7.070 6.810 6.870 464,700 -0.06(-0.87%)
Oct 18, 2018 7.150 7.171 6.910 6.930 536,180 -0.23(-3.21%)
Oct 17, 2018 7.030 7.250 7.030 7.160 466,104 +0.09(+1.27%)
Oct 16, 2018 6.930 7.080 6.860 7.070 650,945 +0.18(+2.61%)
Oct 15, 2018 6.810 7.040 6.810 6.890 571,162 +0.03(+0.44%)
Oct 12, 2018 6.870 7.010 6.720 6.860 1,549,800 +0.07(+1.03%)
Oct 11, 2018 6.950 7.050 6.770 6.790 1,351,182 -0.20(-2.86%)
Oct 10, 2018 7.250 7.400 6.950 6.990 1,266,895 -0.31(-4.25%)
Oct 09, 2018 7.280 7.380 7.220 7.300 949,188 +0.02(+0.27%)
Oct 08, 2018 7.300 7.390 7.210 7.280 999,308 +0.01(+0.14%)
Oct 05, 2018 7.350 7.430 7.230 7.270 1,566,400 -0.10(-1.36%)
Oct 04, 2018 7.550 7.565 7.280 7.370 1,062,922 -0.20(-2.64%)
Oct 03, 2018 7.480 7.650 7.370 7.570 1,011,382 +0.12(+1.61%)
Oct 02, 2018 7.550 7.590 7.390 7.450 1,513,796 -0.10(-1.32%)
Oct 01, 2018 7.950 7.950 7.480 7.550 1,355,548 -0.35(-4.43%)
Sep 28, 2018 7.700 7.900 7.700 7.900 534,400 +0.20(+2.60%)
Sep 27, 2018 7.850 8.000 7.700 7.700 988,322 -0.15(-1.91%)
Sep 26, 2018 8.100 8.250 7.800 7.850 779,014 -0.30(-3.68%)
Sep 25, 2018 7.900 8.200 7.900 8.150 629,432 +0.25(+3.16%)
Sep 24, 2018 7.950 8.000 7.750 7.900 644,300 +0.00(+0.00%)
Sep 21, 2018 8.050 8.150 7.750 7.900 2,007,600 -0.20(-2.47%)
Sep 20, 2018 8.200 8.200 8.050 8.100 962,639 -0.05(-0.61%)
Sep 19, 2018 7.900 8.300 7.800 8.150 1,137,842 +0.25(+3.16%)
Sep 18, 2018 7.900 7.950 7.700 7.900 712,119 +0.00(+0.00%)
Sep 17, 2018 7.700 7.900 7.650 7.900 827,375 +0.25(+3.27%)
Sep 14, 2018 7.750 7.750 7.600 7.650 601,500 -0.05(-0.65%)
Sep 13, 2018 7.600 7.750 7.550 7.700 625,545 +0.15(+1.99%)
Sep 12, 2018 7.450 7.550 7.450 7.550 720,518 +0.10(+1.34%)
Sep 11, 2018 7.450 7.500 7.350 7.450 823,456 +0.00(+0.00%)
Sep 10, 2018 7.500 7.550 7.350 7.450 511,268 -0.05(-0.67%)
Sep 07, 2018 7.800 7.800 7.475 7.500 992,700 -0.30(-3.85%)
Sep 06, 2018 7.850 7.950 7.750 7.800 473,901 -0.10(-1.27%)
Sep 05, 2018 7.850 7.950 7.800 7.900 772,289 +0.05(+0.64%)
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.