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 (%)
Jan 29, 2010 8.340 8.760 8.220 8.460 126,756 +0.09(+1.08%)
Jan 28, 2010 8.440 8.450 8.370 8.370 51,889 -0.03(-0.36%)
Jan 27, 2010 8.330 8.420 7.980 8.400 84,264 +0.02(+0.24%)
Jan 26, 2010 8.560 8.560 8.195 8.380 133,427 -0.20(-2.33%)
Jan 25, 2010 8.430 8.810 8.300 8.580 159,482 +0.29(+3.50%)
Jan 22, 2010 8.530 8.530 8.110 8.290 231,354 -0.32(-3.72%)
Jan 21, 2010 8.290 8.880 8.220 8.610 192,316 +0.39(+4.74%)
Jan 20, 2010 8.220 8.430 8.140 8.220 207,814 +0.01(+0.12%)
Jan 19, 2010 8.160 8.250 8.070 8.210 57,968 +0.11(+1.36%)
Jan 15, 2010 7.880 8.100 8.100 8.100 243,800 +0.31(+3.98%)
Jan 14, 2010 7.560 7.830 7.490 7.790 47,709 +0.22(+2.91%)
Jan 13, 2010 7.440 7.620 7.280 7.570 114,983 +0.09(+1.20%)
Jan 12, 2010 7.640 7.680 7.340 7.480 116,043 -0.26(-3.36%)
Jan 11, 2010 7.760 7.830 7.490 7.740 44,911 -0.04(-0.51%)
Jan 08, 2010 7.690 7.860 7.610 7.780 76,443 +0.12(+1.57%)
Jan 07, 2010 7.450 7.720 7.410 7.660 84,672 +0.26(+3.51%)
Jan 06, 2010 7.090 7.460 7.070 7.400 126,881 +0.25(+3.50%)
Jan 05, 2010 7.100 7.150 7.030 7.150 57,092 +0.02(+0.28%)
Jan 04, 2010 7.050 7.220 6.950 7.130 118,834 +0.06(+0.85%)
Dec 31, 2009 6.900 7.070 7.070 7.070 61,900 +0.10(+1.43%)
Dec 30, 2009 7.190 7.190 6.870 6.970 249,679 -0.25(-3.46%)
Dec 29, 2009 7.080 7.300 6.964 7.220 52,896 +0.06(+0.84%)
Dec 28, 2009 7.490 7.500 7.010 7.160 176,678 -0.40(-5.29%)
Dec 24, 2009 7.630 7.850 7.540 7.560 53,377 -0.11(-1.43%)
Dec 23, 2009 8.000 8.080 7.600 7.670 144,800 -0.33(-4.13%)
Dec 22, 2009 7.420 8.100 7.320 8.000 241,299 +0.52(+6.95%)
Dec 21, 2009 7.170 7.750 7.150 7.480 130,202 +0.22(+3.03%)
Dec 18, 2009 6.940 7.350 6.920 7.260 303,145 +0.36(+5.22%)
Dec 17, 2009 6.561 6.980 6.560 6.900 62,693 +0.18(+2.68%)
Dec 16, 2009 6.720 6.740 6.600 6.720 63,013 +0.07(+1.05%)
Dec 15, 2009 6.860 6.930 6.290 6.650 433,969 -0.30(-4.32%)
Dec 14, 2009 6.560 6.980 6.540 6.950 249,589 +0.33(+4.98%)
Dec 11, 2009 6.500 6.640 6.390 6.620 86,584 +0.08(+1.22%)
Dec 10, 2009 6.410 6.540 6.370 6.540 113,742 +0.11(+1.71%)
Dec 09, 2009 6.350 6.470 6.300 6.430 117,759 +0.01(+0.16%)
Dec 08, 2009 6.410 6.420 6.230 6.420 77,526 +0.04(+0.63%)
Dec 07, 2009 6.340 6.430 6.250 6.380 101,486 +0.09(+1.43%)
Dec 04, 2009 5.880 6.310 5.780 6.290 207,544 +0.47(+8.08%)
Dec 03, 2009 6.070 6.120 5.770 5.820 85,140 -0.30(-4.90%)
Dec 02, 2009 6.080 6.230 6.000 6.120 61,398 -0.02(-0.33%)
Dec 01, 2009 6.170 6.300 6.090 6.140 139,068 -0.04(-0.65%)
Nov 30, 2009 5.890 6.280 5.890 6.180 419,587 +0.20(+3.34%)
Nov 27, 2009 5.930 6.020 5.670 5.980 105,067 -0.10(-1.64%)
Nov 25, 2009 6.140 6.180 6.050 6.080 86,782 -0.01(-0.16%)
Nov 24, 2009 6.090 6.190 5.940 6.090 220,714 -0.06(-0.98%)
Nov 23, 2009 6.270 6.440 5.980 6.150 224,478 -0.10(-1.60%)
Nov 20, 2009 6.290 6.310 6.200 6.250 104,666 -0.11(-1.73%)
Nov 19, 2009 6.500 6.510 6.260 6.360 79,125 -0.17(-2.60%)
Nov 18, 2009 6.700 6.790 6.450 6.530 82,163 -0.13(-1.95%)
Nov 17, 2009 6.530 6.710 6.530 6.660 114,554 +0.11(+1.68%)
Nov 16, 2009 6.510 6.620 6.400 6.550 144,334 +0.18(+2.83%)
Nov 13, 2009 6.280 6.440 6.260 6.370 130,941 -0.01(-0.16%)
Nov 12, 2009 6.650 6.840 6.360 6.380 132,189 -0.31(-4.63%)
Nov 11, 2009 6.530 6.771 6.530 6.690 153,634 +0.26(+4.04%)
Nov 10, 2009 6.480 6.660 6.310 6.430 190,470 -0.19(-2.87%)
Nov 09, 2009 6.670 6.750 6.362 6.620 210,356 -0.08(-1.19%)
Nov 06, 2009 6.740 6.940 6.520 6.700 163,564 -0.16(-2.33%)
Nov 05, 2009 6.600 6.880 6.482 6.860 187,451 +0.31(+4.73%)
Nov 04, 2009 6.730 6.880 6.470 6.550 345,325 -0.05(-0.76%)
Nov 03, 2009 7.310 7.390 6.080 6.600 1,064,217 -1.11(-14.40%)
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.