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 (%)
Oct 31, 2019 3.400 3.500 3.340 3.480 755,111 +0.06(+1.75%)
Oct 30, 2019 3.510 3.540 3.395 3.420 899,879 -0.11(-3.12%)
Oct 29, 2019 3.480 3.570 3.395 3.530 526,486 +0.05(+1.44%)
Oct 28, 2019 3.460 3.590 3.460 3.480 601,666 +0.02(+0.58%)
Oct 25, 2019 3.400 3.570 3.400 3.460 720,700 +0.05(+1.47%)
Oct 24, 2019 3.510 3.520 3.330 3.410 792,876 -0.11(-3.12%)
Oct 23, 2019 3.400 3.520 3.360 3.520 881,109 +0.13(+3.83%)
Oct 22, 2019 3.270 3.415 3.245 3.390 495,060 +0.11(+3.35%)
Oct 21, 2019 3.320 3.390 3.260 3.280 1,452,768 -0.01(-0.30%)
Oct 18, 2019 3.260 3.335 3.240 3.290 906,600 +0.01(+0.30%)
Oct 17, 2019 3.290 3.330 3.246 3.280 635,078 -0.01(-0.30%)
Oct 16, 2019 3.320 3.380 3.270 3.290 1,003,546 -0.03(-0.90%)
Oct 15, 2019 3.300 3.410 3.280 3.320 582,584 +0.02(+0.61%)
Oct 14, 2019 3.290 3.320 3.260 3.300 423,860 +0.00(+0.00%)
Oct 11, 2019 3.150 3.340 3.150 3.300 1,004,200 +0.19(+6.11%)
Oct 10, 2019 3.130 3.220 3.080 3.110 1,002,921 -0.03(-0.96%)
Oct 09, 2019 3.110 3.160 3.060 3.140 1,059,807 +0.06(+1.95%)
Oct 08, 2019 3.090 3.190 3.040 3.080 1,548,902 -0.01(-0.32%)
Oct 07, 2019 3.120 3.130 3.065 3.090 1,973,625 -0.03(-0.96%)
Oct 04, 2019 3.220 3.255 3.070 3.120 1,013,900 -0.08(-2.50%)
Oct 03, 2019 3.400 3.400 3.190 3.200 962,549 -0.18(-5.33%)
Oct 02, 2019 3.310 3.390 3.230 3.380 836,102 +0.03(+0.90%)
Oct 01, 2019 3.370 3.430 3.300 3.350 993,537 +0.01(+0.30%)
Sep 30, 2019 3.420 3.450 3.340 3.340 755,207 -0.06(-1.76%)
Sep 27, 2019 3.540 3.590 3.370 3.400 760,700 -0.11(-3.13%)
Sep 26, 2019 3.550 3.550 3.450 3.510 1,068,354 -0.04(-1.13%)
Sep 25, 2019 3.360 3.570 3.290 3.550 1,579,080 +0.16(+4.72%)
Sep 24, 2019 3.510 3.510 3.360 3.390 917,743 -0.14(-3.97%)
Sep 23, 2019 3.540 3.580 3.510 3.530 484,139 -0.05(-1.40%)
Sep 20, 2019 3.610 3.640 3.470 3.580 1,229,700 -0.03(-0.83%)
Sep 19, 2019 3.710 3.710 3.610 3.610 626,067 -0.10(-2.70%)
Sep 18, 2019 3.810 3.820 3.650 3.710 803,740 -0.10(-2.62%)
Sep 17, 2019 3.880 3.940 3.760 3.810 1,038,829 -0.08(-2.06%)
Sep 16, 2019 3.860 3.930 3.820 3.890 941,239 +0.03(+0.78%)
Sep 13, 2019 3.850 3.940 3.830 3.860 1,476,200 +0.04(+1.05%)
Sep 12, 2019 3.740 3.870 3.690 3.820 1,245,234 +0.06(+1.60%)
Sep 11, 2019 3.730 3.760 3.670 3.760 1,658,631 +0.10(+2.73%)
Sep 10, 2019 3.690 3.770 3.605 3.660 3,532,880 -0.02(-0.54%)
Sep 09, 2019 3.640 3.740 3.640 3.680 1,230,966 +0.07(+1.94%)
Sep 06, 2019 3.610 3.645 3.550 3.610 1,078,400 +0.01(+0.28%)
Sep 05, 2019 3.530 3.640 3.520 3.600 1,551,286 +0.09(+2.56%)
Sep 04, 2019 3.440 3.535 3.430 3.510 1,287,162 +0.11(+3.24%)
Sep 03, 2019 3.510 3.540 3.335 3.400 1,719,705 -0.16(-4.49%)
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%)
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.