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 (%)
Sep 30, 2011 5.590 5.780 5.240 5.250 184,645 -0.63(-10.71%)
Sep 29, 2011 5.540 5.880 5.460 5.880 178,839 +0.53(+9.91%)
Sep 28, 2011 5.530 5.620 5.320 5.350 120,833 -0.18(-3.25%)
Sep 27, 2011 5.220 5.570 5.140 5.530 154,274 +0.45(+8.86%)
Sep 26, 2011 5.250 5.320 4.860 5.080 125,221 -0.07(-1.36%)
Sep 23, 2011 5.190 5.440 5.090 5.150 157,428 -0.05(-0.96%)
Sep 22, 2011 4.860 5.290 4.860 5.200 179,712 +0.10(+1.96%)
Sep 21, 2011 5.310 5.419 5.050 5.100 160,692 -0.20(-3.77%)
Sep 20, 2011 5.360 5.560 5.250 5.300 185,035 -0.01(-0.19%)
Sep 19, 2011 5.320 5.480 5.210 5.310 155,924 -0.19(-3.45%)
Sep 16, 2011 5.730 5.740 5.250 5.500 299,294 -0.20(-3.51%)
Sep 15, 2011 5.340 5.720 5.190 5.700 285,902 +0.44(+8.37%)
Sep 14, 2011 5.180 5.350 5.060 5.260 254,541 +0.16(+3.14%)
Sep 13, 2011 5.030 5.150 4.900 5.100 307,351 +0.11(+2.20%)
Sep 12, 2011 4.960 5.070 4.810 4.990 221,276 -0.07(-1.38%)
Sep 09, 2011 5.200 5.240 5.000 5.060 250,097 -0.18(-3.44%)
Sep 08, 2011 5.360 5.420 5.180 5.240 224,767 -0.16(-2.96%)
Sep 07, 2011 5.350 5.440 5.300 5.400 204,171 +0.20(+3.85%)
Sep 06, 2011 5.410 5.490 5.130 5.200 186,006 -0.51(-8.93%)
Sep 02, 2011 5.700 5.820 5.510 5.710 227,357 -0.19(-3.22%)
Sep 01, 2011 6.120 6.500 5.820 5.900 144,074 -0.21(-3.44%)
Aug 31, 2011 6.410 6.500 5.980 6.110 143,212 -0.23(-3.63%)
Aug 30, 2011 6.290 6.430 6.030 6.340 137,229 +0.00(+0.00%)
Aug 29, 2011 5.760 6.370 5.720 6.340 116,095 +0.67(+11.82%)
Aug 26, 2011 5.430 5.720 5.300 5.670 124,979 +0.19(+3.47%)
Aug 25, 2011 5.780 5.780 5.420 5.480 113,209 -0.23(-4.03%)
Aug 24, 2011 5.680 5.830 5.440 5.710 101,821 +0.03(+0.53%)
Aug 23, 2011 5.410 5.700 5.300 5.680 150,885 +0.33(+6.17%)
Aug 22, 2011 5.380 5.580 5.250 5.350 138,210 +0.17(+3.28%)
Aug 19, 2011 5.530 5.830 4.910 5.180 399,169 -0.48(-8.48%)
Aug 18, 2011 5.950 5.990 5.580 5.660 196,193 -0.57(-9.15%)
Aug 17, 2011 5.890 6.280 5.890 6.230 201,322 +0.38(+6.50%)
Aug 16, 2011 5.860 5.990 5.590 5.850 178,479 -0.15(-2.50%)
Aug 15, 2011 6.370 6.590 5.520 6.000 335,667 -0.30(-4.76%)
Aug 12, 2011 7.070 7.070 6.200 6.300 139,032 -0.70(-10.00%)
Aug 11, 2011 6.380 7.070 6.100 7.000 224,263 +0.65(+10.24%)
Aug 10, 2011 6.690 6.960 6.300 6.350 299,683 -0.66(-9.42%)
Aug 09, 2011 6.730 7.110 5.730 7.010 490,870 +0.74(+11.80%)
Aug 08, 2011 6.730 7.160 6.130 6.270 219,747 -0.77(-10.94%)
Aug 05, 2011 7.410 7.500 6.600 7.040 175,086 -0.22(-3.03%)
Aug 04, 2011 7.490 7.650 7.240 7.260 179,310 -0.40(-5.22%)
Aug 03, 2011 7.450 7.680 7.230 7.660 126,541 +0.24(+3.23%)
Aug 02, 2011 7.810 8.090 7.390 7.420 150,121 -0.45(-5.72%)
Aug 01, 2011 8.090 8.160 7.710 7.870 168,817 -0.07(-0.88%)
Jul 29, 2011 7.970 8.190 7.820 7.940 121,317 -0.17(-2.10%)
Jul 28, 2011 7.760 8.120 7.670 8.110 120,694 +0.36(+4.65%)
Jul 27, 2011 8.100 8.190 7.650 7.750 163,067 -0.42(-5.14%)
Jul 26, 2011 8.380 8.470 8.130 8.170 152,948 -0.21(-2.51%)
Jul 25, 2011 8.570 8.580 8.230 8.380 105,043 -0.32(-3.68%)
Jul 22, 2011 8.680 8.740 8.670 8.700 52,819 +0.16(+1.87%)
Jul 21, 2011 8.370 8.550 8.300 8.540 122,662 +0.21(+2.52%)
Jul 20, 2011 8.590 8.590 8.230 8.330 91,447 -0.26(-3.03%)
Jul 19, 2011 8.110 8.610 8.110 8.590 104,091 +0.56(+6.97%)
Jul 18, 2011 8.180 8.180 7.790 8.030 209,898 -0.22(-2.67%)
Jul 15, 2011 8.430 8.500 8.030 8.250 297,939 -0.18(-2.14%)
Jul 14, 2011 8.620 8.670 8.310 8.430 138,201 -0.18(-2.09%)
Jul 13, 2011 8.640 8.890 8.500 8.610 81,826 +0.03(+0.35%)
Jul 12, 2011 8.580 8.790 8.480 8.580 127,770 -0.04(-0.46%)
Jul 11, 2011 8.740 8.840 8.440 8.620 129,407 -0.31(-3.47%)
Jul 08, 2011 8.980 9.100 8.790 8.930 77,620 -0.23(-2.51%)
Jul 07, 2011 8.750 9.265 8.750 9.160 197,884 +0.52(+6.02%)
Jul 06, 2011 8.740 8.740 8.370 8.640 90,534 -0.11(-1.26%)
Jul 05, 2011 9.200 9.200 8.520 8.750 141,202 -0.47(-5.10%)
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.