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 (%)
Mar 28, 2013 7.520 7.520 7.360 7.440 72,542 -0.05(-0.67%)
Mar 27, 2013 7.520 7.540 7.420 7.490 36,045 -0.09(-1.19%)
Mar 26, 2013 7.680 7.680 7.400 7.580 55,373 -0.06(-0.79%)
Mar 25, 2013 7.290 7.640 7.250 7.640 163,915 +0.35(+4.80%)
Mar 22, 2013 7.770 7.770 7.140 7.290 172,121 -0.46(-5.94%)
Mar 21, 2013 7.980 7.980 7.700 7.750 19,678 -0.34(-4.20%)
Mar 20, 2013 7.970 8.100 7.890 8.090 37,508 +0.17(+2.15%)
Mar 19, 2013 7.750 7.950 7.750 7.920 53,773 +0.20(+2.59%)
Mar 18, 2013 7.600 7.730 7.600 7.720 49,811 +0.01(+0.13%)
Mar 15, 2013 7.670 7.710 7.530 7.710 201,343 +0.11(+1.45%)
Mar 14, 2013 7.890 7.890 7.500 7.600 66,965 -0.21(-2.69%)
Mar 13, 2013 7.770 7.830 7.750 7.810 24,215 +0.02(+0.26%)
Mar 12, 2013 7.820 7.950 7.760 7.790 36,251 -0.07(-0.89%)
Mar 11, 2013 7.860 7.980 7.733 7.860 31,951 -0.06(-0.76%)
Mar 08, 2013 8.130 8.130 7.800 7.920 55,414 -0.12(-1.49%)
Mar 07, 2013 8.070 8.090 7.900 8.040 28,720 -0.05(-0.62%)
Mar 06, 2013 8.070 8.200 7.980 8.090 25,393 +0.04(+0.50%)
Mar 05, 2013 7.780 8.070 7.780 8.050 56,643 +0.31(+4.01%)
Mar 04, 2013 7.590 7.750 7.588 7.740 24,127 +0.14(+1.84%)
Mar 01, 2013 7.330 7.670 7.306 7.600 35,949 +0.09(+1.20%)
Feb 28, 2013 7.640 7.640 7.380 7.510 35,577 -0.17(-2.21%)
Feb 27, 2013 7.500 7.820 7.500 7.680 27,012 +0.16(+2.13%)
Feb 26, 2013 7.600 7.660 7.510 7.520 19,912 +0.00(+0.00%)
Feb 25, 2013 7.760 7.870 7.515 7.520 49,910 -0.19(-2.46%)
Feb 22, 2013 7.680 7.720 7.540 7.710 23,378 +0.11(+1.45%)
Feb 21, 2013 7.650 7.770 7.520 7.600 31,513 -0.06(-0.78%)
Feb 20, 2013 7.960 8.000 7.650 7.660 50,147 -0.28(-3.53%)
Feb 19, 2013 7.840 7.980 7.700 7.940 66,007 +0.15(+1.93%)
Feb 15, 2013 7.820 7.820 7.640 7.790 69,617 +0.03(+0.39%)
Feb 14, 2013 7.780 7.920 7.720 7.760 27,992 -0.06(-0.77%)
Feb 13, 2013 7.880 7.900 7.660 7.820 31,101 -0.02(-0.26%)
Feb 12, 2013 8.000 8.000 7.790 7.840 24,291 -0.17(-2.12%)
Feb 11, 2013 8.070 8.080 7.840 8.010 52,133 -0.08(-0.99%)
Feb 08, 2013 8.090 8.420 8.040 8.090 118,905 +0.36(+4.66%)
Feb 07, 2013 7.800 7.820 7.480 7.730 21,454 -0.10(-1.28%)
Feb 06, 2013 7.800 7.870 7.600 7.830 25,280 +0.16(+2.09%)
Feb 04, 2013 8.060 8.060 7.640 7.670 43,057 -0.45(-5.54%)
Feb 01, 2013 7.990 8.280 7.930 8.120 75,879 +0.18(+2.27%)
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%)
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.