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 30, 2019 3.540 3.600 3.500 3.560 768,300 +0.03(+0.85%)
Aug 29, 2019 3.500 3.540 3.470 3.530 1,280,836 +0.07(+2.02%)
Aug 28, 2019 3.330 3.480 3.300 3.460 1,347,820 +0.10(+2.98%)
Aug 27, 2019 3.560 3.560 3.350 3.360 888,475 -0.16(-4.55%)
Aug 26, 2019 3.570 3.585 3.460 3.520 717,674 -0.01(-0.28%)
Aug 23, 2019 3.790 3.810 3.510 3.530 1,202,100 -0.31(-8.07%)
Aug 22, 2019 3.700 3.875 3.640 3.840 1,908,354 +0.15(+4.07%)
Aug 21, 2019 3.770 3.770 3.680 3.690 1,324,404 -0.02(-0.54%)
Aug 20, 2019 3.750 3.810 3.690 3.710 1,552,814 -0.03(-0.80%)
Aug 19, 2019 3.700 3.860 3.700 3.740 2,572,409 +0.09(+2.47%)
Aug 16, 2019 3.610 3.740 3.580 3.650 1,815,000 +0.06(+1.67%)
Aug 15, 2019 3.570 3.760 3.520 3.590 2,263,879 +0.15(+4.36%)
Aug 14, 2019 3.550 3.590 3.390 3.440 1,849,636 -0.20(-5.49%)
Aug 13, 2019 3.330 3.710 3.320 3.640 2,191,185 +0.31(+9.31%)
Aug 12, 2019 3.110 3.410 3.100 3.330 4,516,275 -0.21(-5.93%)
Aug 09, 2019 3.480 3.600 3.400 3.540 2,181,500 +0.09(+2.61%)
Aug 08, 2019 3.400 3.650 3.380 3.450 3,698,139 +0.09(+2.68%)
Aug 07, 2019 4.090 4.090 2.940 3.360 15,518,530 -1.89(-36.00%)
Aug 06, 2019 5.250 5.330 5.140 5.250 2,068,608 +0.02(+0.38%)
Aug 05, 2019 5.250 5.250 5.080 5.230 1,269,565 -0.08(-1.51%)
Aug 02, 2019 5.350 5.370 5.180 5.310 929,300 -0.04(-0.75%)
Aug 01, 2019 5.680 5.710 5.350 5.350 931,109 -0.33(-5.81%)
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%)
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.