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, 2008 10.53 10.82 10.41 10.53 650,760 -0.18(-1.67%)
Jan 30, 2008 10.49 10.98 10.27 10.71 680,281 +0.20(+1.95%)
Jan 29, 2008 10.36 10.52 10.13 10.51 412,650 +0.28(+2.75%)
Jan 28, 2008 9.946 10.36 9.699 10.23 508,978 +0.23(+2.30%)
Jan 25, 2008 10.24 10.30 9.818 9.997 379,798 -0.14(-1.43%)
Jan 24, 2008 9.844 10.26 9.631 10.14 571,750 +0.55(+5.78%)
Jan 23, 2008 9.188 9.665 8.949 9.588 811,338 +0.21(+2.27%)
Jan 22, 2008 8.710 9.512 8.514 9.375 584,187 +0.29(+3.19%)
Jan 21, 2008 9.563 9.639 8.949 9.085 0 +0.00(+0.00%)
Jan 18, 2008 9.563 9.639 8.949 9.085 472,866 -0.52(-5.41%)
Jan 17, 2008 9.605 9.716 9.324 9.605 688,024 +0.02(+0.18%)
Jan 16, 2008 9.000 9.691 9.000 9.588 619,855 +0.54(+5.93%)
Jan 15, 2008 9.401 9.554 9.034 9.051 349,323 -0.40(-4.24%)
Jan 14, 2008 9.469 9.614 9.401 9.452 361,494 -0.10(-1.07%)
Jan 11, 2008 9.793 9.938 9.541 9.554 560,134 -0.23(-2.35%)
Jan 10, 2008 9.290 9.887 9.264 9.784 765,462 +0.41(+4.36%)
Jan 09, 2008 9.571 9.716 9.273 9.375 974,568 -0.26(-2.74%)
Jan 08, 2008 10.29 10.40 9.605 9.639 571,985 -0.57(-5.59%)
Jan 07, 2008 10.18 10.44 10.14 10.21 617,246 +0.09(+0.84%)
Jan 04, 2008 10.53 10.74 10.08 10.13 950,140 -0.53(-4.96%)
Jan 03, 2008 11.35 11.35 10.65 10.65 432,244 -0.61(-5.45%)
Jan 02, 2008 11.58 11.72 11.17 11.27 503,522 -0.40(-3.43%)
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.