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, 2013 6.588 6.794 6.494 6.767 58,479 +0.14(+2.19%)
Jan 30, 2013 6.742 6.776 6.537 6.622 63,605 -0.11(-1.65%)
Jan 29, 2013 6.494 6.733 6.460 6.733 67,434 +0.22(+3.40%)
Jan 28, 2013 6.179 6.529 6.179 6.512 72,053 +0.32(+5.23%)
Jan 25, 2013 6.196 6.222 6.119 6.188 47,430 +0.00(+0.00%)
Jan 24, 2013 6.188 6.222 6.094 6.188 95,133 +0.03(+0.41%)
Jan 23, 2013 6.154 6.222 6.154 6.162 66,146 -0.02(-0.28%)
Jan 22, 2013 6.162 6.213 6.154 6.179 68,747 +0.01(+0.14%)
Jan 18, 2013 6.171 6.205 6.128 6.171 114,305 +0.01(+0.14%)
Jan 17, 2013 6.205 6.205 6.102 6.162 60,209 +0.01(+0.14%)
Jan 16, 2013 6.162 6.213 6.154 6.154 82,313 -0.03(-0.41%)
Jan 15, 2013 6.128 6.222 6.107 6.179 46,761 +0.02(+0.28%)
Jan 14, 2013 6.068 6.179 6.051 6.162 60,985 +0.09(+1.40%)
Jan 11, 2013 6.111 6.119 6.000 6.077 49,082 -0.03(-0.56%)
Jan 10, 2013 6.111 6.111 5.975 6.111 15,278 +0.02(+0.28%)
Jan 09, 2013 6.043 6.154 6.043 6.094 22,343 +0.09(+1.56%)
Jan 08, 2013 6.068 6.137 5.958 6.000 38,350 -0.09(-1.40%)
Jan 07, 2013 6.119 6.142 6.077 6.085 27,316 -0.09(-1.52%)
Jan 04, 2013 6.222 6.230 6.102 6.179 52,260 +0.01(+0.14%)
Jan 03, 2013 6.171 6.196 6.068 6.171 70,928 +0.00(+0.00%)
Jan 02, 2013 6.137 6.247 5.949 6.171 131,140 +0.22(+3.72%)
Dec 31, 2012 5.676 6.043 5.540 5.949 74,226 +0.26(+4.65%)
Dec 28, 2012 5.642 5.770 5.600 5.685 52,175 -0.02(-0.30%)
Dec 27, 2012 5.685 5.821 5.600 5.702 172,630 +0.01(+0.15%)
Dec 26, 2012 5.906 5.992 5.651 5.693 200,877 -0.20(-3.47%)
Dec 24, 2012 6.043 6.154 5.847 5.898 103,403 -0.18(-2.95%)
Dec 21, 2012 5.975 6.171 5.932 6.077 307,818 +0.00(+0.00%)
Dec 20, 2012 5.898 6.077 5.813 6.077 65,530 +0.17(+2.89%)
Dec 19, 2012 5.983 5.983 5.787 5.906 44,188 -0.06(-1.00%)
Dec 18, 2012 5.915 6.043 5.915 5.966 80,767 +0.03(+0.57%)
Dec 17, 2012 5.847 6.000 5.821 5.932 48,835 +0.14(+2.35%)
Dec 14, 2012 5.685 5.923 5.685 5.796 33,503 +0.08(+1.34%)
Dec 13, 2012 5.710 5.781 5.638 5.719 17,635 +0.00(+0.00%)
Dec 12, 2012 5.779 5.813 5.527 5.719 17,667 -0.06(-1.03%)
Dec 11, 2012 5.659 5.796 5.651 5.779 61,990 +0.19(+3.35%)
Dec 10, 2012 5.497 5.600 5.446 5.591 47,670 +0.09(+1.71%)
Dec 07, 2012 5.557 5.557 5.412 5.497 23,169 -0.03(-0.62%)
Dec 06, 2012 5.600 5.624 5.378 5.531 24,402 -0.09(-1.52%)
Dec 05, 2012 5.531 5.685 5.531 5.617 33,515 +0.10(+1.85%)
Dec 04, 2012 5.352 5.527 5.242 5.514 34,341 +0.10(+1.89%)
Nov 30, 2012 5.710 5.762 5.344 5.412 205,125 -0.26(-4.65%)
Nov 29, 2012 5.702 5.719 5.420 5.676 70,068 -0.03(-0.45%)
Nov 28, 2012 5.523 5.702 5.523 5.702 25,684 +0.13(+2.29%)
Nov 27, 2012 5.557 5.702 5.514 5.574 37,173 -0.01(-0.15%)
Nov 26, 2012 5.446 5.634 5.446 5.583 64,894 +0.13(+2.34%)
Nov 23, 2012 5.455 5.455 5.395 5.455 31,981 +0.01(+0.16%)
Nov 21, 2012 5.369 5.455 5.369 5.446 17,454 +0.09(+1.59%)
Nov 20, 2012 5.421 5.455 5.284 5.361 29,588 -0.09(-1.72%)
Nov 19, 2012 5.344 5.455 5.139 5.455 32,550 +0.18(+3.39%)
Nov 16, 2012 5.225 5.352 5.097 5.276 89,011 +0.00(+0.00%)
Nov 15, 2012 5.131 5.455 5.131 5.276 74,792 +0.12(+2.31%)
Nov 14, 2012 5.386 5.446 5.114 5.156 64,525 -0.20(-3.66%)
Nov 13, 2012 5.267 5.506 5.267 5.352 38,296 +0.03(+0.64%)
Nov 12, 2012 5.438 5.574 5.199 5.318 57,778 -0.09(-1.73%)
Nov 09, 2012 5.446 5.591 5.386 5.412 34,599 -0.08(-1.40%)
Nov 08, 2012 5.583 5.727 5.480 5.489 42,881 -0.10(-1.83%)
Nov 07, 2012 5.659 5.838 5.497 5.591 75,497 -0.28(-4.79%)
Nov 06, 2012 5.779 5.932 5.702 5.872 81,951 +0.14(+2.53%)
Nov 05, 2012 5.540 5.804 5.540 5.727 46,669 +0.18(+3.23%)
Nov 02, 2012 5.659 5.726 5.421 5.548 87,266 -0.09(-1.66%)
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.