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 (%)
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%)
Apr 03, 2017 14.25 14.25 13.90 14.00 130,775 -0.30(-2.10%)
Mar 31, 2017 14.00 14.53 13.90 14.30 138,338 +0.30(+2.14%)
Mar 30, 2017 13.85 14.25 13.85 14.00 82,889 +0.15(+1.08%)
Mar 29, 2017 14.00 14.20 13.80 13.85 94,741 -0.20(-1.42%)
Mar 28, 2017 14.00 14.15 13.80 14.05 97,855 -0.05(-0.35%)
Mar 27, 2017 13.70 14.15 13.70 14.10 112,859 +0.25(+1.81%)
Mar 24, 2017 14.00 14.20 13.80 13.85 87,158 -0.15(-1.07%)
Mar 23, 2017 13.80 14.15 13.75 14.00 293,395 +0.10(+0.72%)
Mar 22, 2017 13.70 14.00 13.60 13.90 143,868 +0.15(+1.09%)
Mar 21, 2017 14.15 14.15 13.65 13.75 128,333 -0.35(-2.48%)
Mar 20, 2017 14.20 14.20 13.90 14.10 154,120 -0.15(-1.05%)
Mar 17, 2017 14.45 14.45 14.10 14.25 327,238 -0.25(-1.72%)
Mar 16, 2017 14.30 14.55 14.15 14.50 194,603 +0.05(+0.35%)
Mar 15, 2017 14.10 14.50 13.85 14.45 343,429 +0.50(+3.58%)
Mar 14, 2017 14.10 14.25 13.85 13.95 114,517 -0.20(-1.41%)
Mar 13, 2017 14.15 14.45 14.10 14.15 93,866 -0.05(-0.35%)
Mar 10, 2017 14.45 14.45 14.05 14.20 169,556 -0.15(-1.05%)
Mar 09, 2017 14.45 14.65 14.28 14.35 211,639 -0.10(-0.69%)
Mar 08, 2017 14.75 14.80 14.40 14.45 715,522 -0.30(-2.03%)
Mar 07, 2017 15.10 15.18 14.75 14.75 274,235 -0.40(-2.64%)
Mar 06, 2017 15.20 15.25 14.95 15.15 263,463 -0.20(-1.30%)
Mar 03, 2017 15.20 15.50 14.97 15.35 145,681 -0.05(-0.32%)
Mar 02, 2017 15.85 15.85 15.25 15.40 124,306 -0.30(-1.91%)
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.