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, 2018 5.730 5.780 5.460 5.710 1,288,000 +0.02(+0.35%)
Dec 28, 2018 5.580 5.850 5.550 5.690 1,103,700 +0.10(+1.79%)
Dec 27, 2018 5.570 5.660 5.490 5.590 1,533,654 +0.01(+0.18%)
Dec 26, 2018 5.410 5.580 5.300 5.580 1,135,148 +0.16(+2.95%)
Dec 24, 2018 5.400 5.480 5.270 5.420 741,800 +0.00(+0.00%)
Dec 21, 2018 5.700 5.750 5.350 5.420 2,610,200 -0.29(-5.08%)
Dec 20, 2018 5.890 6.065 5.542 5.710 1,612,646 -0.23(-3.87%)
Dec 19, 2018 5.980 6.200 5.900 5.940 951,467 -0.01(-0.17%)
Dec 18, 2018 6.200 6.250 5.870 5.950 1,281,365 -0.18(-2.94%)
Dec 17, 2018 6.340 6.430 6.110 6.130 1,254,951 -0.25(-3.92%)
Dec 14, 2018 6.390 6.590 6.350 6.380 789,800 -0.05(-0.78%)
Dec 13, 2018 6.570 6.620 6.340 6.430 956,419 -0.13(-1.98%)
Dec 12, 2018 6.650 6.780 6.550 6.560 966,251 +0.03(+0.46%)
Dec 11, 2018 6.520 6.780 6.470 6.530 1,115,859 +0.06(+0.93%)
Dec 10, 2018 6.430 6.560 6.360 6.470 1,405,424 +0.01(+0.15%)
Dec 07, 2018 6.470 6.580 6.420 6.460 867,500 +0.06(+0.94%)
Dec 06, 2018 6.270 6.420 6.140 6.400 1,181,708 +0.05(+0.79%)
Dec 04, 2018 6.720 6.770 6.350 6.350 1,023,100 -0.33(-4.94%)
Dec 03, 2018 6.640 6.750 6.530 6.680 620,691 +0.15(+2.30%)
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%)
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.