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 (%)
Jun 30, 2016 13.11 13.60 12.94 13.57 227,409 +0.52(+3.98%)
Jun 29, 2016 13.14 13.14 12.67 13.05 111,615 +0.10(+0.77%)
Jun 28, 2016 13.08 13.33 12.90 12.95 91,355 -0.08(-0.61%)
Jun 27, 2016 13.25 13.25 12.92 13.03 85,172 -0.35(-2.62%)
Jun 24, 2016 13.31 13.66 12.96 13.38 181,351 -0.47(-3.39%)
Jun 23, 2016 13.78 13.93 13.63 13.85 100,827 +0.25(+1.84%)
Jun 22, 2016 13.76 13.85 13.54 13.60 118,455 -0.04(-0.29%)
Jun 21, 2016 13.55 13.75 13.31 13.64 118,612 +0.10(+0.74%)
Jun 20, 2016 13.53 13.66 13.20 13.54 61,244 +0.14(+1.04%)
Jun 17, 2016 13.75 13.81 13.18 13.40 117,012 -0.31(-2.26%)
Jun 16, 2016 13.55 13.75 13.42 13.71 80,609 +0.03(+0.22%)
Jun 15, 2016 13.43 13.84 13.39 13.68 161,802 +0.24(+1.79%)
Jun 14, 2016 13.52 13.52 13.00 13.44 108,697 +0.11(+0.83%)
Jun 13, 2016 13.00 13.61 13.00 13.33 92,220 +0.34(+2.62%)
Jun 10, 2016 12.84 13.05 12.43 12.99 97,594 +0.00(+0.00%)
Jun 09, 2016 12.93 13.12 12.81 12.99 86,484 -0.10(-0.76%)
Jun 08, 2016 13.04 13.30 12.83 13.09 54,282 +0.02(+0.15%)
Jun 07, 2016 13.16 13.21 12.97 13.07 87,099 -0.07(-0.53%)
Jun 06, 2016 13.09 13.19 12.86 13.14 50,117 +0.05(+0.38%)
Jun 03, 2016 13.11 13.11 12.87 13.09 58,870 -0.03(-0.23%)
Jun 02, 2016 12.85 13.19 12.85 13.12 132,825 +0.23(+1.78%)
Jun 01, 2016 12.65 13.01 12.44 12.89 108,836 +0.19(+1.50%)
May 31, 2016 12.49 12.72 12.32 12.70 124,392 +0.27(+2.17%)
May 27, 2016 12.42 12.43 12.43 12.43 35,900 +0.04(+0.32%)
May 26, 2016 12.45 12.47 12.20 12.39 36,568 -0.04(-0.32%)
May 25, 2016 12.22 12.57 12.20 12.43 59,259 +0.23(+1.89%)
May 24, 2016 11.81 12.29 11.72 12.20 71,357 +0.58(+4.99%)
May 23, 2016 11.76 11.83 11.62 11.62 20,429 -0.20(-1.69%)
May 20, 2016 11.54 11.92 11.38 11.82 91,127 +0.32(+2.78%)
May 19, 2016 11.62 11.64 11.25 11.50 62,125 -0.07(-0.61%)
May 18, 2016 11.50 11.79 11.45 11.57 55,811 +0.08(+0.70%)
May 17, 2016 11.99 12.13 11.34 11.49 71,672 -0.47(-3.93%)
May 16, 2016 12.11 12.28 11.83 11.96 74,490 -0.07(-0.58%)
May 13, 2016 12.32 12.32 11.93 12.03 57,420 +0.00(+0.00%)
May 12, 2016 12.10 12.23 11.91 12.03 69,141 -0.07(-0.58%)
May 11, 2016 12.04 12.21 11.95 12.10 33,658 +0.07(+0.58%)
May 10, 2016 11.96 12.22 11.95 12.03 21,659 +0.16(+1.35%)
May 09, 2016 12.02 12.06 11.84 11.87 71,273 -0.11(-0.92%)
May 06, 2016 11.64 12.00 11.56 11.98 88,687 +0.13(+1.10%)
May 05, 2016 11.80 11.98 11.70 11.85 41,285 +0.05(+0.42%)
May 04, 2016 12.31 12.37 11.74 11.80 59,120 -0.42(-3.44%)
May 03, 2016 12.45 12.63 12.12 12.22 69,606 -0.19(-1.53%)
May 02, 2016 11.76 12.70 11.21 12.41 133,556 +1.07(+9.44%)
Apr 29, 2016 11.00 11.40 11.00 11.34 53,845 +0.30(+2.72%)
Apr 28, 2016 11.15 11.48 10.96 11.04 90,937 -0.23(-2.04%)
Apr 27, 2016 11.21 11.35 11.12 11.27 30,248 +0.04(+0.36%)
Apr 26, 2016 11.05 11.26 10.95 11.23 67,495 +0.16(+1.45%)
Apr 25, 2016 11.13 11.17 10.97 11.07 60,259 -0.08(-0.72%)
Apr 22, 2016 10.93 11.18 10.93 11.15 55,847 +0.17(+1.55%)
Apr 21, 2016 10.80 11.02 10.80 10.98 28,572 +0.17(+1.57%)
Apr 20, 2016 10.71 10.93 10.66 10.81 24,143 +0.07(+0.65%)
Apr 19, 2016 10.67 10.76 10.61 10.74 29,537 +0.16(+1.51%)
Apr 18, 2016 10.78 10.80 10.53 10.58 27,426 -0.28(-2.58%)
Apr 15, 2016 10.80 10.95 10.64 10.86 24,740 +0.02(+0.18%)
Apr 14, 2016 11.08 11.10 10.78 10.84 30,488 -0.23(-2.08%)
Apr 13, 2016 10.79 11.16 10.79 11.07 38,967 +0.33(+3.07%)
Apr 12, 2016 10.49 10.79 10.48 10.74 29,277 +0.25(+2.38%)
Apr 11, 2016 10.54 10.66 10.46 10.49 44,064 -0.04(-0.38%)
Apr 08, 2016 10.60 10.60 10.39 10.53 22,801 -0.01(-0.09%)
Apr 07, 2016 10.65 10.72 10.45 10.54 50,065 -0.21(-1.95%)
Apr 06, 2016 10.77 10.78 10.61 10.75 39,810 +0.01(+0.09%)
Apr 05, 2016 10.48 10.84 10.39 10.74 61,071 +0.12(+1.13%)
Apr 04, 2016 10.69 11.18 10.57 10.62 61,391 -0.07(-0.65%)
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.