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 (%)
Dec 31, 2015 11.19 11.23 11.23 11.23 75,300 -0.04(-0.35%)
Dec 30, 2015 11.34 11.36 11.10 11.27 126,376 -0.12(-1.05%)
Dec 29, 2015 11.39 11.41 11.22 11.39 70,190 +0.05(+0.44%)
Dec 28, 2015 11.36 11.49 11.24 11.34 97,044 -0.02(-0.18%)
Dec 24, 2015 11.21 11.36 11.36 11.36 69,000 +0.20(+1.79%)
Dec 23, 2015 11.27 11.30 11.10 11.16 110,381 -0.11(-0.98%)
Dec 22, 2015 11.19 11.31 11.00 11.27 56,177 +0.10(+0.90%)
Dec 21, 2015 11.10 11.19 10.97 11.17 84,571 +0.13(+1.18%)
Dec 18, 2015 11.10 11.13 10.87 11.04 175,724 -0.06(-0.54%)
Dec 17, 2015 11.27 11.30 10.96 11.10 131,954 -0.15(-1.33%)
Dec 16, 2015 11.16 11.27 10.99 11.25 115,458 +0.22(+1.99%)
Dec 15, 2015 10.90 11.17 10.82 11.03 112,736 +0.21(+1.94%)
Dec 14, 2015 10.80 11.00 10.51 10.82 649,020 -0.13(-1.19%)
Dec 11, 2015 11.00 11.38 10.43 10.95 228,881 -0.96(-8.06%)
Dec 10, 2015 12.11 12.14 11.84 11.91 37,240 -0.21(-1.73%)
Dec 09, 2015 12.25 12.35 12.10 12.12 99,410 -0.14(-1.14%)
Dec 08, 2015 12.20 12.45 12.15 12.26 85,202 -0.01(-0.08%)
Dec 07, 2015 11.90 12.36 11.90 12.27 247,863 +0.28(+2.34%)
Dec 04, 2015 11.97 12.04 11.90 11.99 97,823 +0.00(+0.00%)
Dec 03, 2015 12.18 12.29 11.91 11.99 113,814 -0.17(-1.40%)
Dec 02, 2015 12.14 12.29 12.13 12.16 93,346 -0.02(-0.16%)
Dec 01, 2015 12.13 12.26 12.02 12.18 181,176 +0.07(+0.58%)
Nov 30, 2015 12.14 12.23 11.84 12.11 135,707 +0.12(+1.00%)
Nov 27, 2015 11.88 12.00 11.70 11.99 39,951 +0.09(+0.76%)
Nov 25, 2015 11.51 11.90 11.90 11.90 250,100 +0.51(+4.48%)
Nov 24, 2015 11.31 11.41 11.20 11.39 108,879 +0.06(+0.53%)
Nov 23, 2015 11.60 11.60 11.12 11.33 162,856 -0.08(-0.70%)
Nov 20, 2015 10.98 11.46 10.80 11.41 850,327 +0.51(+4.68%)
Nov 19, 2015 10.83 10.93 10.64 10.90 67,007 +0.02(+0.18%)
Nov 18, 2015 10.22 10.90 10.12 10.88 163,776 +0.72(+7.09%)
Nov 17, 2015 10.62 10.78 10.12 10.16 410,304 -0.71(-6.53%)
Nov 16, 2015 10.79 10.91 10.57 10.87 50,602 +0.13(+1.21%)
Nov 13, 2015 10.75 10.99 10.53 10.74 64,987 -0.12(-1.10%)
Nov 12, 2015 11.05 11.10 10.77 10.86 68,606 -0.30(-2.69%)
Nov 11, 2015 10.99 11.25 10.92 11.16 32,687 +0.10(+0.90%)
Nov 10, 2015 11.09 11.20 11.00 11.06 122,753 -0.10(-0.90%)
Nov 09, 2015 11.28 11.48 10.84 11.16 91,448 -0.10(-0.89%)
Nov 06, 2015 11.64 11.65 10.72 11.26 262,374 +0.41(+3.78%)
Nov 05, 2015 10.59 10.90 10.27 10.85 77,780 +0.28(+2.65%)
Nov 04, 2015 10.81 10.81 10.34 10.57 55,103 -0.23(-2.13%)
Nov 03, 2015 10.55 10.88 10.25 10.80 75,242 +0.18(+1.69%)
Nov 02, 2015 11.02 11.02 10.27 10.62 143,453 -0.42(-3.80%)
Oct 30, 2015 11.06 11.22 10.73 11.04 60,846 -0.05(-0.45%)
Oct 29, 2015 11.22 11.40 11.01 11.09 28,343 -0.11(-0.98%)
Oct 28, 2015 11.00 11.35 10.85 11.20 79,213 +0.24(+2.19%)
Oct 27, 2015 11.25 11.41 10.72 10.96 122,789 -0.34(-3.01%)
Oct 26, 2015 11.51 11.63 11.25 11.30 98,926 -0.26(-2.25%)
Oct 23, 2015 11.20 11.68 11.14 11.56 106,920 +0.39(+3.49%)
Oct 22, 2015 11.01 11.33 10.93 11.17 52,066 +0.19(+1.73%)
Oct 21, 2015 11.39 11.39 10.94 10.98 38,456 -0.38(-3.35%)
Oct 20, 2015 11.19 11.37 11.06 11.36 40,460 +0.12(+1.07%)
Oct 19, 2015 11.30 11.34 10.92 11.24 92,831 -0.11(-0.97%)
Oct 16, 2015 11.27 11.40 11.07 11.35 66,709 +0.13(+1.16%)
Oct 15, 2015 10.96 11.24 10.76 11.22 127,349 +0.33(+3.03%)
Oct 14, 2015 11.18 11.25 10.87 10.89 57,028 -0.31(-2.77%)
Oct 13, 2015 11.06 11.49 11.04 11.20 76,005 +0.10(+0.90%)
Oct 12, 2015 10.83 11.46 10.71 11.10 145,025 +0.28(+2.59%)
Oct 09, 2015 10.91 10.91 10.62 10.82 51,541 -0.06(-0.55%)
Oct 08, 2015 10.84 10.96 10.64 10.88 72,789 -0.04(-0.37%)
Oct 07, 2015 10.65 11.11 10.53 10.92 117,270 +0.28(+2.63%)
Oct 06, 2015 10.64 10.96 10.57 10.64 56,481 -0.05(-0.47%)
Oct 05, 2015 10.35 10.69 10.35 10.69 68,350 +0.44(+4.29%)
Oct 02, 2015 10.00 10.29 9.750 10.25 105,815 +0.18(+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.