Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Entercom Communications Corp (NY: ETM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	8.284	8.429	7.943	8.037	156,072	-0.38(-4.55%)
Jan 30, 2014	8.182	8.523	7.909	8.421	119,935	+0.29(+3.56%)
Jan 29, 2014	8.284	8.335	8.029	8.131	85,140	-0.18(-2.15%)
Jan 28, 2014	8.216	8.438	8.029	8.310	144,271	+0.09(+1.04%)
Jan 27, 2014	8.233	8.404	8.063	8.225	154,958	-0.03(-0.31%)
Jan 24, 2014	8.438	8.506	8.122	8.250	110,536	-0.26(-3.10%)
Jan 23, 2014	8.438	8.531	8.438	8.514	75,438	+0.03(+0.30%)
Jan 22, 2014	8.489	8.523	8.438	8.489	78,088	+0.03(+0.40%)
Jan 21, 2014	8.796	8.831	8.438	8.455	74,605	-0.27(-3.12%)
Jan 17, 2014	8.796	8.727	8.727	8.727	58,899	-0.08(-0.87%)
Jan 16, 2014	8.821	8.958	8.710	8.804	62,386	-0.02(-0.19%)
Jan 15, 2014	9.171	9.290	8.779	8.821	142,548	-0.35(-3.81%)
Jan 14, 2014	9.426	9.529	9.128	9.171	671,397	-0.20(-2.18%)
Jan 13, 2014	9.503	9.503	9.247	9.375	67,130	-0.18(-1.87%)
Jan 10, 2014	9.460	9.776	9.386	9.554	44,542	+0.12(+1.26%)
Jan 09, 2014	9.460	9.708	9.341	9.435	105,312	+0.02(+0.18%)
Jan 08, 2014	9.409	9.478	9.328	9.418	69,682	+0.03(+0.36%)
Jan 07, 2014	9.375	9.529	9.316	9.384	46,918	+0.03(+0.27%)
Jan 06, 2014	9.418	9.512	9.170	9.358	138,076	+0.04(+0.46%)
Jan 03, 2014	9.239	9.401	9.239	9.316	51,608	+0.09(+0.92%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Entercom Communications Corp (NY: ETM )

Historical Prices