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 (%)
Jul 31, 2019 5.760 5.820 5.650 5.680 738,205 -0.08(-1.39%)
Jul 30, 2019 5.710 5.800 5.670 5.760 463,133 +0.00(+0.00%)
Jul 29, 2019 5.680 5.775 5.610 5.760 572,785 +0.07(+1.23%)
Jul 26, 2019 5.610 5.710 5.590 5.690 832,000 +0.11(+1.97%)
Jul 25, 2019 5.700 5.730 5.570 5.580 439,491 -0.12(-2.11%)
Jul 24, 2019 5.430 5.750 5.430 5.700 1,125,885 +0.26(+4.78%)
Jul 23, 2019 5.500 5.500 5.360 5.440 1,427,272 -0.09(-1.63%)
Jul 22, 2019 5.730 5.730 5.510 5.530 959,590 -0.20(-3.49%)
Jul 19, 2019 5.650 5.790 5.640 5.730 1,037,700 +0.08(+1.42%)
Jul 18, 2019 5.880 5.890 5.640 5.650 1,146,618 -0.23(-3.91%)
Jul 17, 2019 6.060 6.060 5.880 5.880 1,476,709 -0.21(-3.45%)
Jul 16, 2019 6.000 6.140 5.968 6.090 437,031 +0.09(+1.50%)
Jul 15, 2019 6.090 6.100 5.960 6.000 582,634 -0.09(-1.48%)
Jul 12, 2019 6.010 6.150 5.990 6.090 723,100 +0.09(+1.50%)
Jul 11, 2019 6.120 6.180 5.980 6.000 874,991 -0.11(-1.80%)
Jul 10, 2019 6.190 6.210 6.040 6.110 609,898 -0.01(-0.16%)
Jul 09, 2019 6.120 6.180 6.065 6.120 753,317 -0.01(-0.16%)
Jul 08, 2019 6.130 6.240 6.110 6.130 1,846,773 -0.03(-0.49%)
Jul 05, 2019 6.250 6.280 6.095 6.160 754,900 -0.09(-1.44%)
Jul 03, 2019 6.220 6.310 6.210 6.250 603,600 +0.05(+0.81%)
Jul 02, 2019 6.070 6.225 6.040 6.200 986,617 +0.14(+2.31%)
Jul 01, 2019 5.860 6.090 5.850 6.060 1,621,891 +0.26(+4.48%)
Jun 28, 2019 5.750 5.860 5.720 5.800 1,457,600 +0.02(+0.35%)
Jun 27, 2019 5.880 5.900 5.770 5.780 856,418 -0.06(-1.03%)
Jun 26, 2019 5.960 6.070 5.800 5.840 1,011,776 -0.04(-0.68%)
Jun 25, 2019 5.950 5.950 5.820 5.880 489,483 -0.06(-1.01%)
Jun 24, 2019 6.010 6.040 5.910 5.940 788,737 -0.07(-1.16%)
Jun 21, 2019 6.030 6.100 5.940 6.010 1,078,900 -0.05(-0.83%)
Jun 20, 2019 6.100 6.100 6.010 6.060 921,474 +0.06(+1.00%)
Jun 19, 2019 5.950 6.070 5.880 6.000 560,192 +0.06(+1.01%)
Jun 18, 2019 6.060 6.130 5.940 5.940 1,712,504 -0.07(-1.16%)
Jun 17, 2019 6.010 6.065 5.940 6.010 563,997 +0.06(+1.01%)
Jun 14, 2019 5.960 6.000 5.870 5.950 609,100 -0.08(-1.33%)
Jun 13, 2019 5.940 6.100 5.910 6.030 1,030,266 +0.10(+1.69%)
Jun 12, 2019 6.010 6.120 5.910 5.930 1,196,447 +0.00(+0.00%)
Jun 11, 2019 5.950 6.000 5.870 5.930 1,147,183 +0.03(+0.51%)
Jun 10, 2019 5.830 5.960 5.800 5.900 1,024,166 +0.06(+1.03%)
Jun 07, 2019 5.760 5.860 5.690 5.840 1,377,700 +0.09(+1.57%)
Jun 06, 2019 5.590 5.790 5.560 5.750 938,564 +0.14(+2.50%)
Jun 05, 2019 5.990 5.990 5.595 5.610 1,223,550 -0.37(-6.19%)
Jun 04, 2019 5.730 5.995 5.730 5.980 2,045,410 +0.30(+5.28%)
Jun 03, 2019 5.760 5.830 5.620 5.680 1,148,464 -0.11(-1.90%)
May 31, 2019 5.760 5.970 5.670 5.790 1,102,800 +0.06(+1.05%)
May 30, 2019 5.890 5.955 5.680 5.730 817,555 -0.15(-2.55%)
May 29, 2019 5.890 5.900 5.760 5.880 983,379 -0.08(-1.34%)
May 28, 2019 6.200 6.290 5.950 5.960 1,137,174 -0.24(-3.87%)
May 24, 2019 6.190 6.260 6.100 6.200 530,900 +0.05(+0.81%)
May 23, 2019 6.110 6.200 6.070 6.150 820,314 -0.04(-0.65%)
May 22, 2019 6.340 6.405 6.180 6.190 734,411 -0.17(-2.67%)
May 21, 2019 6.280 6.420 6.280 6.360 717,656 +0.12(+1.92%)
May 20, 2019 6.300 6.310 6.210 6.240 578,435 -0.08(-1.27%)
May 17, 2019 6.410 6.460 6.290 6.320 693,500 -0.15(-2.32%)
May 16, 2019 6.440 6.555 6.400 6.470 1,083,888 +0.06(+0.94%)
May 15, 2019 6.230 6.430 6.220 6.410 884,013 +0.11(+1.75%)
May 14, 2019 6.270 6.390 6.204 6.300 866,074 +0.04(+0.64%)
May 13, 2019 6.400 6.430 6.040 6.260 2,130,084 -0.27(-4.13%)
May 10, 2019 6.720 6.770 6.460 6.530 1,322,300 -0.19(-2.83%)
May 09, 2019 6.510 6.800 6.470 6.720 1,062,658 +0.14(+2.13%)
May 08, 2019 6.570 6.750 6.535 6.580 813,760 +0.02(+0.30%)
May 07, 2019 6.670 6.790 6.520 6.560 1,073,873 -0.19(-2.81%)
May 06, 2019 6.500 6.830 6.450 6.750 1,526,460 +0.08(+1.20%)
May 03, 2019 6.450 6.730 6.450 6.670 1,213,700 +0.22(+3.41%)
May 02, 2019 6.830 6.860 6.390 6.450 1,883,643 -0.37(-5.43%)
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.