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 (%)
Nov 30, 2010 7.509 7.517 7.364 7.406 164,681 -0.25(-3.23%)
Nov 29, 2010 7.594 7.722 7.415 7.654 106,017 -0.03(-0.44%)
Nov 26, 2010 7.722 7.807 7.560 7.688 73,456 -0.09(-1.20%)
Nov 24, 2010 7.210 7.781 7.781 7.781 235,972 +0.63(+8.82%)
Nov 23, 2010 6.929 7.159 6.929 7.151 168,718 +0.07(+0.96%)
Nov 22, 2010 6.844 7.142 6.784 7.083 207,991 +0.19(+2.72%)
Nov 19, 2010 6.870 6.904 6.818 6.895 120,507 +0.00(+0.00%)
Nov 18, 2010 6.401 6.989 6.401 6.895 268,156 +0.59(+9.32%)
Nov 17, 2010 6.435 6.477 6.247 6.307 112,885 -0.09(-1.46%)
Nov 16, 2010 6.392 6.469 6.230 6.401 179,612 -0.07(-1.05%)
Nov 15, 2010 6.512 6.725 6.460 6.469 154,265 +0.00(+0.00%)
Nov 12, 2010 6.622 6.776 6.460 6.469 164,782 -0.26(-3.80%)
Nov 11, 2010 6.716 6.870 6.699 6.725 174,395 -0.10(-1.50%)
Nov 10, 2010 6.776 6.861 6.631 6.827 165,916 +0.09(+1.39%)
Nov 09, 2010 6.793 6.818 6.691 6.733 223,920 -0.03(-0.38%)
Nov 08, 2010 6.989 7.023 6.656 6.759 284,477 -0.30(-4.23%)
Nov 05, 2010 6.597 7.176 6.597 7.057 444,887 -0.09(-1.19%)
Nov 04, 2010 7.083 7.210 6.955 7.142 287,364 +0.24(+3.46%)
Nov 03, 2010 6.904 6.989 6.733 6.904 206,222 +0.00(+0.00%)
Nov 02, 2010 6.887 6.912 6.776 6.904 246,886 +0.11(+1.63%)
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.