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 (%)
Jun 28, 2013 9.490 9.560 9.410 9.440 232,501 -0.05(-0.53%)
Jun 27, 2013 9.440 9.530 9.350 9.490 95,025 +0.17(+1.82%)
Jun 26, 2013 9.500 9.500 9.240 9.320 42,150 -0.01(-0.11%)
Jun 25, 2013 9.070 9.420 9.070 9.330 56,246 +0.36(+4.01%)
Jun 24, 2013 9.070 9.260 8.860 8.970 113,607 -0.23(-2.50%)
Jun 21, 2013 9.380 9.510 9.070 9.200 162,682 -0.13(-1.39%)
Jun 20, 2013 9.720 9.740 9.300 9.330 85,749 -0.59(-5.95%)
Jun 19, 2013 10.07 10.13 9.890 9.920 53,244 -0.18(-1.78%)
Jun 18, 2013 10.00 10.12 9.950 10.10 96,471 +0.11(+1.10%)
Jun 17, 2013 9.910 10.03 9.800 9.990 94,703 +0.16(+1.63%)
Jun 14, 2013 10.01 10.01 9.800 9.830 54,621 -0.18(-1.80%)
Jun 13, 2013 9.830 10.04 9.720 10.01 58,968 +0.18(+1.83%)
Jun 12, 2013 9.980 10.00 9.660 9.830 65,466 -0.07(-0.71%)
Jun 11, 2013 9.860 10.03 9.800 9.900 37,835 -0.10(-1.00%)
Jun 10, 2013 10.00 10.13 9.640 10.00 131,444 +0.01(+0.10%)
Jun 07, 2013 9.970 10.00 9.740 9.990 65,237 +0.13(+1.32%)
Jun 06, 2013 9.630 9.900 9.510 9.860 60,151 +0.21(+2.18%)
Jun 05, 2013 9.690 9.820 9.550 9.650 36,860 -0.07(-0.72%)
Jun 04, 2013 9.790 9.790 9.500 9.720 76,507 +0.03(+0.31%)
Jun 03, 2013 9.300 9.765 9.300 9.690 107,253 +0.41(+4.42%)
May 31, 2013 9.390 9.450 9.120 9.280 37,862 -0.22(-2.32%)
May 30, 2013 9.540 9.580 9.410 9.500 17,342 -0.02(-0.21%)
May 29, 2013 9.680 9.810 9.500 9.520 18,022 -0.23(-2.36%)
May 28, 2013 9.460 10.00 9.360 9.750 45,514 +0.47(+5.06%)
May 24, 2013 9.220 9.340 8.970 9.280 29,794 +0.01(+0.11%)
May 23, 2013 9.210 9.320 8.940 9.270 78,691 -0.09(-0.96%)
May 22, 2013 9.470 9.750 9.250 9.360 35,068 -0.13(-1.37%)
May 21, 2013 9.630 9.630 9.260 9.490 33,713 -0.17(-1.76%)
May 20, 2013 9.470 9.750 9.430 9.660 30,290 +0.12(+1.26%)
May 17, 2013 9.340 9.600 9.220 9.540 103,970 +0.24(+2.58%)
May 16, 2013 9.250 9.370 9.230 9.300 24,987 +0.05(+0.54%)
May 15, 2013 9.330 9.410 9.170 9.250 40,045 +0.60(+6.94%)
May 13, 2013 8.170 8.650 8.170 8.650 99,086 +0.61(+7.59%)
May 10, 2013 7.970 8.120 7.873 8.040 20,420 +0.11(+1.39%)
May 09, 2013 8.790 8.790 7.730 7.930 88,383 -0.95(-10.70%)
May 08, 2013 8.660 8.880 8.660 8.880 34,339 +0.21(+2.42%)
May 07, 2013 8.470 8.730 8.415 8.670 45,264 +0.19(+2.24%)
May 06, 2013 8.260 8.550 8.260 8.480 45,627 +0.29(+3.54%)
May 03, 2013 8.140 8.290 7.980 8.190 41,858 +0.21(+2.63%)
May 02, 2013 7.740 8.070 7.740 7.980 23,067 +0.32(+4.18%)
May 01, 2013 7.840 7.930 7.640 7.660 76,468 -0.25(-3.16%)
Apr 30, 2013 8.020 8.080 7.770 7.910 27,123 -0.10(-1.25%)
Apr 29, 2013 7.950 8.090 7.860 8.010 20,650 +0.01(+0.12%)
Apr 26, 2013 8.200 8.230 7.980 8.000 27,548 -0.23(-2.79%)
Apr 25, 2013 8.340 8.340 8.140 8.230 23,415 -0.05(-0.60%)
Apr 24, 2013 7.950 8.300 7.950 8.280 181,388 +0.30(+3.76%)
Apr 23, 2013 7.850 8.010 7.750 7.980 49,512 +0.23(+2.97%)
Apr 22, 2013 7.810 7.810 7.550 7.750 35,811 -0.06(-0.77%)
Apr 19, 2013 7.670 7.910 7.670 7.810 50,761 +0.13(+1.69%)
Apr 18, 2013 7.770 7.770 7.600 7.680 57,641 -0.08(-1.03%)
Apr 17, 2013 7.690 7.810 7.470 7.760 74,230 -0.05(-0.64%)
Apr 16, 2013 7.640 7.860 7.560 7.810 41,359 +0.26(+3.44%)
Apr 15, 2013 7.900 7.950 7.450 7.550 81,208 -0.47(-5.86%)
Apr 12, 2013 7.620 8.030 7.620 8.020 38,567 +0.37(+4.84%)
Apr 11, 2013 7.550 7.670 7.540 7.650 18,763 +0.07(+0.92%)
Apr 10, 2013 7.310 7.630 7.310 7.580 50,388 +0.24(+3.27%)
Apr 09, 2013 7.540 7.575 7.320 7.340 23,086 -0.19(-2.52%)
Apr 08, 2013 7.600 7.600 7.380 7.530 28,797 -0.03(-0.40%)
Apr 05, 2013 6.900 7.650 6.900 7.560 53,619 +0.44(+6.18%)
Apr 04, 2013 7.170 7.175 7.060 7.120 92,374 -0.02(-0.28%)
Apr 03, 2013 7.330 7.370 7.100 7.140 106,898 -0.18(-2.46%)
Apr 02, 2013 7.410 7.500 7.310 7.320 134,224 -0.04(-0.54%)
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.