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 31, 2013 7.730 7.972 7.620 7.940 49,842 +0.17(+2.19%)
Jan 30, 2013 7.910 7.950 7.670 7.770 54,211 -0.13(-1.65%)
Jan 29, 2013 7.620 7.900 7.580 7.900 57,474 +0.26(+3.40%)
Jan 28, 2013 7.250 7.660 7.250 7.640 61,411 +0.38(+5.23%)
Jan 25, 2013 7.270 7.300 7.180 7.260 40,425 +0.00(+0.00%)
Jan 24, 2013 7.260 7.300 7.150 7.260 81,082 +0.03(+0.41%)
Jan 23, 2013 7.220 7.300 7.220 7.230 56,376 -0.02(-0.28%)
Jan 22, 2013 7.230 7.290 7.220 7.250 58,593 +0.01(+0.14%)
Jan 18, 2013 7.240 7.280 7.190 7.240 97,422 +0.01(+0.14%)
Jan 17, 2013 7.280 7.280 7.160 7.230 51,316 +0.01(+0.14%)
Jan 16, 2013 7.230 7.290 7.220 7.220 70,155 -0.03(-0.41%)
Jan 15, 2013 7.190 7.300 7.165 7.250 39,855 +0.02(+0.28%)
Jan 14, 2013 7.120 7.250 7.100 7.230 51,978 +0.10(+1.40%)
Jan 11, 2013 7.170 7.180 7.040 7.130 41,833 -0.04(-0.56%)
Jan 10, 2013 7.170 7.170 7.010 7.170 13,022 +0.02(+0.28%)
Jan 09, 2013 7.090 7.220 7.090 7.150 19,043 +0.11(+1.56%)
Jan 08, 2013 7.120 7.200 6.990 7.040 32,686 -0.10(-1.40%)
Jan 07, 2013 7.180 7.207 7.130 7.140 23,282 -0.11(-1.52%)
Jan 04, 2013 7.300 7.310 7.160 7.250 44,541 +0.01(+0.14%)
Jan 03, 2013 7.240 7.270 7.120 7.240 60,452 +0.00(+0.00%)
Jan 02, 2013 7.200 7.330 6.980 7.240 111,770 +0.26(+3.72%)
Dec 31, 2012 6.660 7.090 6.500 6.980 63,263 +0.31(+4.65%)
Dec 28, 2012 6.620 6.770 6.570 6.670 44,469 -0.02(-0.30%)
Dec 27, 2012 6.670 6.830 6.570 6.690 147,132 +0.01(+0.15%)
Dec 26, 2012 6.930 7.030 6.630 6.680 171,207 -0.24(-3.47%)
Dec 24, 2012 7.090 7.220 6.860 6.920 88,130 -0.21(-2.95%)
Dec 21, 2012 7.010 7.240 6.960 7.130 262,352 +0.00(+0.00%)
Dec 20, 2012 6.920 7.130 6.820 7.130 55,851 +0.20(+2.89%)
Dec 19, 2012 7.020 7.020 6.790 6.930 37,662 -0.07(-1.00%)
Dec 18, 2012 6.940 7.090 6.940 7.000 68,838 +0.04(+0.57%)
Dec 17, 2012 6.860 7.040 6.830 6.960 41,622 +0.16(+2.35%)
Dec 14, 2012 6.670 6.950 6.670 6.800 28,555 +0.09(+1.34%)
Dec 13, 2012 6.700 6.782 6.614 6.710 15,031 +0.00(+0.00%)
Dec 12, 2012 6.780 6.820 6.485 6.710 15,058 -0.07(-1.03%)
Dec 11, 2012 6.640 6.800 6.630 6.780 52,834 +0.22(+3.35%)
Dec 10, 2012 6.450 6.570 6.390 6.560 40,629 +0.11(+1.71%)
Dec 07, 2012 6.520 6.520 6.350 6.450 19,747 -0.04(-0.62%)
Dec 06, 2012 6.570 6.598 6.310 6.490 20,798 -0.10(-1.52%)
Dec 05, 2012 6.490 6.670 6.490 6.590 28,565 +0.12(+1.85%)
Dec 04, 2012 6.280 6.485 6.150 6.470 29,269 +0.12(+1.89%)
Nov 30, 2012 6.700 6.760 6.270 6.350 174,827 -0.31(-4.65%)
Nov 29, 2012 6.690 6.710 6.359 6.660 59,719 -0.03(-0.45%)
Nov 28, 2012 6.480 6.690 6.480 6.690 21,891 +0.15(+2.29%)
Nov 27, 2012 6.520 6.690 6.470 6.540 31,683 -0.01(-0.15%)
Nov 26, 2012 6.390 6.610 6.390 6.550 55,309 +0.15(+2.34%)
Nov 23, 2012 6.400 6.400 6.330 6.400 27,258 +0.01(+0.16%)
Nov 21, 2012 6.300 6.400 6.300 6.390 14,876 +0.10(+1.59%)
Nov 20, 2012 6.360 6.400 6.200 6.290 25,218 -0.11(-1.72%)
Nov 19, 2012 6.270 6.400 6.030 6.400 27,743 +0.21(+3.39%)
Nov 16, 2012 6.130 6.280 5.980 6.190 75,864 +0.00(+0.00%)
Nov 15, 2012 6.020 6.400 6.020 6.190 63,745 +0.14(+2.31%)
Nov 14, 2012 6.320 6.390 6.000 6.050 54,995 -0.23(-3.66%)
Nov 13, 2012 6.180 6.460 6.180 6.280 32,640 +0.04(+0.64%)
Nov 12, 2012 6.380 6.540 6.100 6.240 49,244 -0.11(-1.73%)
Nov 09, 2012 6.390 6.560 6.320 6.350 29,489 -0.09(-1.40%)
Nov 08, 2012 6.550 6.720 6.430 6.440 36,548 -0.12(-1.83%)
Nov 07, 2012 6.640 6.850 6.450 6.560 64,346 -0.33(-4.79%)
Nov 06, 2012 6.780 6.960 6.690 6.890 69,847 +0.17(+2.53%)
Nov 05, 2012 6.500 6.810 6.500 6.720 39,776 +0.21(+3.23%)
Nov 02, 2012 6.640 6.718 6.360 6.510 74,377 -0.11(-1.66%)
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.