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 (%)
Aug 31, 2015 10.45 11.10 10.45 11.02 99,486 +0.54(+5.15%)
Aug 28, 2015 9.820 10.55 9.820 10.48 96,700 +0.61(+6.18%)
Aug 27, 2015 10.31 10.31 9.800 9.870 147,612 -0.35(-3.42%)
Aug 26, 2015 9.990 10.25 9.620 10.22 59,919 +0.46(+4.71%)
Aug 25, 2015 10.21 10.25 9.740 9.760 71,473 -0.17(-1.71%)
Aug 24, 2015 10.31 10.45 9.800 9.930 94,360 -0.43(-4.15%)
Aug 21, 2015 10.06 10.48 9.760 10.36 81,376 +0.00(+0.00%)
Aug 20, 2015 10.83 10.83 10.32 10.36 40,294 -0.63(-5.73%)
Aug 19, 2015 10.90 11.25 10.64 10.99 83,325 -0.03(-0.27%)
Aug 18, 2015 10.43 11.19 10.33 11.02 89,580 +0.79(+7.72%)
Aug 17, 2015 10.06 10.27 10.06 10.23 19,303 +0.10(+0.99%)
Aug 14, 2015 10.09 10.21 10.03 10.13 24,349 -0.01(-0.10%)
Aug 13, 2015 10.45 10.45 10.04 10.14 61,429 -0.35(-3.34%)
Aug 12, 2015 10.11 10.56 10.02 10.49 34,715 +0.29(+2.84%)
Aug 11, 2015 10.55 10.64 10.06 10.20 56,935 -0.40(-3.77%)
Aug 10, 2015 10.43 10.64 10.30 10.60 69,824 +0.22(+2.12%)
Aug 07, 2015 10.19 10.47 10.17 10.38 47,860 +0.02(+0.19%)
Aug 06, 2015 9.910 10.89 9.910 10.36 71,815 +0.11(+1.07%)
Aug 05, 2015 10.32 10.33 10.02 10.25 35,824 -0.03(-0.29%)
Aug 04, 2015 10.75 10.76 10.23 10.28 33,328 -0.48(-4.46%)
Aug 03, 2015 10.51 10.86 10.41 10.76 60,813 +0.23(+2.18%)
Jul 31, 2015 10.29 10.68 10.29 10.53 47,604 +0.25(+2.43%)
Jul 30, 2015 9.980 10.31 9.980 10.28 46,115 +0.28(+2.80%)
Jul 29, 2015 9.970 10.11 9.840 10.00 24,636 -0.02(-0.20%)
Jul 28, 2015 10.03 10.22 9.720 10.02 44,527 +0.03(+0.30%)
Jul 27, 2015 9.810 10.07 9.770 9.990 46,959 -0.06(-0.60%)
Jul 24, 2015 10.19 10.31 10.01 10.05 45,734 -0.17(-1.66%)
Jul 23, 2015 10.91 10.93 10.22 10.22 63,523 -0.71(-6.50%)
Jul 22, 2015 11.06 11.18 10.86 10.93 24,308 -0.18(-1.62%)
Jul 21, 2015 11.31 11.31 11.08 11.11 21,122 -0.02(-0.18%)
Jul 20, 2015 11.53 11.53 11.10 11.13 40,683 -0.42(-3.64%)
Jul 17, 2015 11.49 11.59 11.25 11.55 27,177 +0.04(+0.35%)
Jul 16, 2015 11.30 11.54 11.30 11.51 27,898 +0.33(+2.95%)
Jul 15, 2015 11.42 11.99 11.15 11.18 155,061 -0.19(-1.67%)
Jul 14, 2015 11.49 11.49 11.25 11.37 33,947 -0.15(-1.30%)
Jul 13, 2015 11.47 11.67 11.18 11.52 46,788 +0.08(+0.70%)
Jul 10, 2015 11.39 11.47 11.22 11.44 16,697 +0.29(+2.60%)
Jul 09, 2015 11.43 11.43 11.07 11.15 28,852 -0.12(-1.06%)
Jul 08, 2015 11.43 11.45 11.02 11.27 39,846 -0.30(-2.59%)
Jul 07, 2015 11.53 11.62 11.15 11.57 31,441 +0.03(+0.26%)
Jul 06, 2015 11.50 11.84 11.50 11.54 34,684 +0.02(+0.17%)
Jul 02, 2015 11.74 11.52 11.52 11.52 66,500 -0.03(-0.26%)
Jul 01, 2015 11.46 11.70 11.27 11.55 69,351 +0.13(+1.14%)
Jun 30, 2015 11.43 11.48 11.10 11.42 35,464 +0.12(+1.06%)
Jun 29, 2015 11.52 11.75 11.24 11.30 45,311 -0.34(-2.92%)
Jun 26, 2015 11.53 11.69 11.38 11.64 81,265 +0.13(+1.13%)
Jun 25, 2015 11.75 11.77 11.44 11.51 46,430 -0.20(-1.71%)
Jun 24, 2015 11.68 11.79 11.50 11.71 29,379 -0.04(-0.34%)
Jun 23, 2015 11.63 11.79 11.57 11.75 27,358 +0.09(+0.77%)
Jun 22, 2015 11.47 11.71 11.30 11.66 29,221 +0.21(+1.83%)
Jun 19, 2015 11.95 11.95 11.43 11.45 127,759 -0.56(-4.66%)
Jun 18, 2015 11.78 12.03 11.76 12.01 58,378 +0.28(+2.39%)
Jun 17, 2015 11.74 11.81 11.55 11.73 27,790 -0.03(-0.26%)
Jun 16, 2015 11.65 11.91 11.57 11.76 39,108 +0.06(+0.51%)
Jun 15, 2015 11.48 11.81 11.38 11.70 49,206 +0.11(+0.95%)
Jun 12, 2015 11.64 11.72 11.55 11.59 51,734 -0.10(-0.86%)
Jun 11, 2015 11.72 11.82 11.55 11.69 15,806 -0.05(-0.43%)
Jun 10, 2015 11.41 11.79 11.41 11.74 34,656 +0.37(+3.25%)
Jun 09, 2015 11.38 11.55 11.25 11.37 37,399 -0.08(-0.70%)
Jun 08, 2015 11.51 11.71 11.41 11.45 23,551 -0.11(-0.95%)
Jun 05, 2015 11.42 11.65 11.32 11.56 32,562 +0.13(+1.14%)
Jun 04, 2015 11.76 11.76 11.36 11.43 16,919 -0.33(-2.81%)
Jun 03, 2015 11.56 11.80 11.56 11.76 23,180 +0.22(+1.91%)
Jun 02, 2015 11.38 11.71 11.38 11.54 23,506 +0.07(+0.61%)
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.