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 (%)
Apr 30, 2010 14.83 14.98 14.52 14.56 159,876 -0.32(-2.15%)
Apr 29, 2010 14.93 15.05 14.73 14.88 219,210 +0.15(+1.02%)
Apr 28, 2010 14.54 14.96 14.42 14.73 282,092 +0.24(+1.66%)
Apr 27, 2010 15.00 15.36 14.40 14.49 232,367 -0.52(-3.46%)
Apr 26, 2010 15.00 15.11 14.93 15.01 285,723 +0.12(+0.81%)
Apr 23, 2010 15.00 15.06 14.61 14.89 122,468 -0.06(-0.40%)
Apr 22, 2010 14.98 15.09 14.81 14.95 246,314 -0.12(-0.80%)
Apr 21, 2010 14.91 15.16 14.80 15.07 207,607 +0.14(+0.94%)
Apr 20, 2010 14.69 15.00 14.57 14.93 283,483 +0.43(+2.97%)
Apr 19, 2010 14.95 15.24 14.09 14.50 334,507 -0.41(-2.75%)
Apr 16, 2010 15.78 16.00 14.84 14.91 569,875 -0.84(-5.33%)
Apr 15, 2010 15.09 15.85 14.75 15.75 442,906 +0.76(+5.07%)
Apr 14, 2010 13.42 15.11 13.42 14.99 496,316 +1.66(+12.45%)
Apr 13, 2010 13.28 13.37 13.00 13.33 278,623 +0.14(+1.06%)
Apr 12, 2010 13.09 13.53 13.09 13.19 291,918 +0.06(+0.46%)
Apr 09, 2010 12.47 13.30 12.47 13.13 194,596 +0.58(+4.62%)
Apr 08, 2010 12.28 12.77 12.17 12.55 138,103 +0.12(+0.97%)
Apr 07, 2010 12.55 12.84 12.15 12.43 355,766 -0.12(-0.96%)
Apr 06, 2010 11.92 12.87 11.87 12.55 592,944 +0.67(+5.64%)
Apr 05, 2010 12.01 12.18 11.85 11.88 204,659 -0.20(-1.66%)
Apr 01, 2010 11.94 12.08 12.08 12.08 199,200 +0.19(+1.60%)
Mar 31, 2010 12.02 12.20 11.76 11.89 139,156 -0.07(-0.59%)
Mar 30, 2010 11.85 12.25 11.80 11.96 263,296 +0.21(+1.79%)
Mar 29, 2010 11.59 11.82 11.37 11.75 181,625 +0.29(+2.53%)
Mar 26, 2010 11.33 11.71 11.21 11.46 266,218 +0.25(+2.23%)
Mar 25, 2010 11.50 11.98 11.15 11.21 456,270 +0.04(+0.36%)
Mar 24, 2010 11.51 11.51 11.09 11.17 126,598 -0.30(-2.62%)
Mar 23, 2010 11.32 11.52 11.10 11.47 196,982 +0.23(+2.05%)
Mar 22, 2010 11.84 11.90 11.22 11.24 189,616 -0.65(-5.47%)
Mar 19, 2010 11.00 12.00 10.81 11.89 518,134 +0.95(+8.68%)
Mar 18, 2010 10.96 11.03 10.90 10.94 69,866 -0.11(-1.00%)
Mar 17, 2010 11.10 11.22 10.98 11.05 84,760 -0.08(-0.72%)
Mar 16, 2010 11.05 11.22 10.85 11.13 99,437 +0.14(+1.27%)
Mar 15, 2010 11.03 11.06 10.97 10.99 156,121 -0.44(-3.85%)
Mar 12, 2010 11.83 11.84 11.37 11.43 91,151 -0.29(-2.47%)
Mar 11, 2010 11.35 11.77 11.35 11.72 75,634 +0.23(+2.00%)
Mar 10, 2010 11.09 11.51 10.71 11.49 299,716 +0.31(+2.77%)
Mar 09, 2010 11.65 11.65 11.13 11.18 146,014 -0.45(-3.87%)
Mar 08, 2010 12.19 12.20 11.63 11.63 170,925 -0.43(-3.57%)
Mar 05, 2010 12.02 12.18 11.86 12.06 105,367 +0.11(+0.92%)
Mar 04, 2010 11.66 12.00 11.34 11.95 128,608 +0.29(+2.49%)
Mar 03, 2010 11.80 11.92 11.29 11.66 222,951 -0.17(-1.43%)
Mar 02, 2010 11.44 11.90 11.21 11.83 655,420 +0.42(+3.67%)
Mar 01, 2010 10.40 12.04 10.40 11.41 633,723 +1.24(+12.19%)
Feb 26, 2010 10.00 10.44 9.960 10.17 343,974 +0.21(+2.11%)
Feb 25, 2010 8.980 9.980 8.980 9.960 202,462 +0.93(+10.30%)
Feb 24, 2010 9.000 9.300 8.910 9.030 156,048 +0.18(+2.03%)
Feb 23, 2010 8.660 9.100 8.600 8.850 220,873 -0.07(-0.78%)
Feb 22, 2010 8.590 9.050 8.540 8.920 146,952 +0.32(+3.72%)
Feb 19, 2010 8.440 8.750 8.370 8.600 57,175 +0.08(+0.94%)
Feb 18, 2010 8.620 8.950 8.440 8.520 76,672 -0.11(-1.27%)
Feb 17, 2010 9.130 9.170 8.620 8.630 105,616 -0.42(-4.64%)
Feb 16, 2010 8.390 9.160 8.280 9.050 107,660 +0.67(+8.00%)
Feb 12, 2010 8.460 8.380 8.380 8.380 82,400 -0.25(-2.90%)
Feb 11, 2010 8.120 8.650 8.030 8.630 148,283 +0.52(+6.41%)
Feb 10, 2010 8.290 8.420 8.030 8.110 92,755 -0.18(-2.17%)
Feb 09, 2010 8.300 8.390 8.080 8.290 92,126 +0.06(+0.73%)
Feb 08, 2010 8.210 8.460 8.080 8.230 81,628 -0.04(-0.48%)
Feb 05, 2010 8.710 8.710 7.900 8.270 146,533 -0.44(-5.05%)
Feb 04, 2010 9.000 9.060 8.670 8.710 110,522 -0.29(-3.22%)
Feb 03, 2010 9.340 9.372 8.900 9.000 100,278 -0.39(-4.15%)
Feb 02, 2010 8.560 9.450 8.410 9.390 150,398 +0.94(+11.12%)
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.