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 (%)
Oct 30, 2009 6.742 6.776 6.000 6.034 637,354 -0.66(-9.81%)
Oct 29, 2009 6.699 6.878 6.384 6.691 639,661 +0.07(+1.03%)
Oct 28, 2009 6.972 6.989 6.614 6.622 831,516 -0.39(-5.59%)
Oct 27, 2009 7.458 7.526 6.759 7.014 374,133 -0.37(-4.97%)
Oct 26, 2009 8.080 8.122 7.279 7.381 343,526 -0.59(-7.38%)
Oct 23, 2009 7.884 7.977 7.798 7.969 245,064 -0.19(-2.30%)
Oct 22, 2009 7.977 8.267 7.926 8.156 341,136 +0.14(+1.81%)
Oct 21, 2009 8.088 8.182 7.901 8.012 994,229 -0.03(-0.32%)
Oct 20, 2009 7.892 8.063 7.867 8.037 483,776 +0.09(+1.18%)
Oct 19, 2009 7.875 8.080 7.824 7.943 558,965 +0.18(+2.31%)
Oct 16, 2009 7.679 7.781 7.347 7.764 619,973 +0.09(+1.22%)
Oct 15, 2009 7.372 7.696 7.227 7.671 506,483 +0.23(+3.09%)
Oct 14, 2009 6.767 7.475 6.767 7.441 630,845 +0.66(+9.81%)
Oct 13, 2009 6.554 6.818 6.358 6.776 530,284 +0.27(+4.19%)
Oct 12, 2009 6.358 6.546 6.213 6.503 398,570 +0.25(+3.95%)
Oct 09, 2009 6.034 6.401 6.000 6.256 404,648 +0.22(+3.67%)
Oct 08, 2009 6.000 6.137 5.889 6.034 126,995 +0.14(+2.46%)
Oct 07, 2009 5.727 5.889 5.583 5.889 207,479 +0.02(+0.29%)
Oct 06, 2009 5.531 6.128 5.455 5.872 594,899 +0.42(+7.66%)
Oct 05, 2009 4.730 5.583 4.662 5.455 994,189 +0.81(+17.43%)
Oct 02, 2009 4.355 4.688 4.355 4.645 228,511 +0.18(+4.01%)
Oct 01, 2009 4.389 4.483 4.270 4.466 179,207 +0.12(+2.75%)
Sep 30, 2009 4.517 4.602 4.261 4.347 119,050 -0.18(-3.95%)
Sep 29, 2009 4.551 4.747 4.449 4.526 266,007 +0.09(+1.92%)
Sep 28, 2009 4.449 4.619 4.415 4.440 187,801 +0.07(+1.56%)
Sep 25, 2009 4.261 4.449 4.261 4.372 357,457 +0.04(+0.98%)
Sep 24, 2009 4.142 4.347 4.091 4.330 385,850 +0.19(+4.53%)
Sep 23, 2009 4.304 4.304 3.963 4.142 237,653 -0.14(-3.38%)
Sep 22, 2009 4.364 4.475 4.244 4.287 80,737 +0.01(+0.20%)
Sep 21, 2009 4.261 4.321 4.210 4.279 93,925 +0.02(+0.40%)
Sep 18, 2009 4.636 4.636 4.159 4.261 214,499 -0.32(-6.89%)
Sep 17, 2009 4.526 4.756 4.500 4.577 262,375 +0.38(+9.15%)
Sep 16, 2009 4.031 4.526 4.006 4.193 289,094 +0.19(+4.68%)
Sep 15, 2009 4.074 4.261 4.006 4.006 147,444 -0.05(-1.26%)
Sep 14, 2009 3.997 4.117 3.904 4.057 176,573 -0.03(-0.63%)
Sep 11, 2009 4.142 4.193 3.989 4.082 220,360 -0.03(-0.83%)
Sep 10, 2009 3.861 4.192 3.861 4.117 289,132 +0.25(+6.39%)
Sep 09, 2009 3.767 3.972 3.767 3.869 103,479 +0.07(+1.79%)
Sep 08, 2009 4.048 4.082 3.742 3.801 151,291 -0.24(-5.91%)
Sep 04, 2009 3.793 4.176 3.767 4.040 148,542 +0.21(+5.57%)
Sep 03, 2009 3.955 3.955 3.443 3.827 156,620 -0.07(-1.75%)
Sep 02, 2009 3.673 3.972 3.631 3.895 106,190 +0.18(+4.82%)
Sep 01, 2009 4.134 4.176 3.648 3.716 322,302 -0.45(-10.84%)
Aug 31, 2009 4.219 4.253 3.938 4.168 162,105 -0.08(-1.81%)
Aug 28, 2009 4.304 4.415 4.142 4.244 250,672 +0.03(+0.61%)
Aug 27, 2009 4.193 4.244 4.100 4.219 145,990 +0.04(+1.02%)
Aug 26, 2009 4.134 4.347 4.048 4.176 203,363 -0.05(-1.21%)
Aug 25, 2009 3.921 4.381 3.921 4.227 334,482 +0.37(+9.49%)
Aug 24, 2009 3.861 4.168 3.835 3.861 176,780 -0.03(-0.66%)
Aug 21, 2009 3.793 4.031 3.793 3.886 144,542 +0.05(+1.33%)
Aug 20, 2009 3.622 4.023 3.622 3.835 264,379 +0.20(+5.63%)
Aug 19, 2009 3.537 3.673 3.477 3.631 138,686 -0.01(-0.23%)
Aug 18, 2009 3.452 3.673 3.452 3.639 328,338 +0.08(+2.15%)
Aug 17, 2009 3.622 3.707 3.384 3.563 266,492 -0.14(-3.68%)
Aug 14, 2009 3.844 3.963 3.580 3.699 355,219 -0.19(-4.82%)
Aug 13, 2009 3.665 4.117 3.580 3.886 351,363 +0.26(+7.29%)
Aug 12, 2009 3.511 3.742 3.511 3.622 369,945 +0.00(+0.00%)
Aug 11, 2009 3.682 3.742 3.580 3.622 421,345 -0.09(-2.30%)
Aug 10, 2009 3.707 4.040 3.511 3.707 405,895 +0.03(+0.69%)
Aug 07, 2009 3.384 3.716 3.324 3.682 861,434 +0.39(+11.92%)
Aug 06, 2009 3.554 3.980 3.145 3.290 969,547 -0.40(-10.85%)
Aug 05, 2009 3.026 3.776 2.864 3.690 1,277,126 +0.72(+24.07%)
Aug 04, 2009 2.506 3.298 2.463 2.975 1,236,398 +0.35(+13.44%)
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.