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 (%)
Dec 31, 2008 1.151 1.151 0.9801 1.048 230,749 -0.05(-4.65%)
Dec 30, 2008 1.108 1.185 1.031 1.099 130,312 +0.00(+0.00%)
Dec 29, 2008 1.151 1.185 1.099 1.099 249,858 -0.04(-3.73%)
Dec 26, 2008 1.202 1.270 1.117 1.142 111,243 -0.01(-0.74%)
Dec 24, 2008 1.031 1.193 1.023 1.151 198,038 +0.12(+11.57%)
Dec 23, 2008 0.9460 1.031 0.9205 1.031 151,283 +0.11(+12.04%)
Dec 22, 2008 0.8693 0.9205 0.8523 0.9205 105,806 +0.05(+5.88%)
Dec 19, 2008 0.8949 0.8949 0.8416 0.8693 201,125 +0.02(+2.00%)
Dec 18, 2008 0.8267 0.8693 0.8097 0.8523 205,442 +0.03(+3.09%)
Dec 17, 2008 0.8693 0.9034 0.8012 0.8267 155,691 -0.06(-6.73%)
Dec 16, 2008 0.8097 0.8949 0.8097 0.8864 91,112 +0.08(+9.47%)
Dec 15, 2008 0.8523 0.9119 0.8097 0.8097 151,648 -0.08(-8.65%)
Dec 12, 2008 0.7671 0.9801 0.7671 0.8864 128,996 -0.05(-5.45%)
Dec 11, 2008 1.108 1.108 0.9290 0.9375 177,417 -0.21(-18.52%)
Dec 10, 2008 1.202 1.227 1.134 1.151 262,050 -0.04(-3.57%)
Dec 09, 2008 1.031 1.227 1.023 1.193 254,805 +0.12(+11.11%)
Dec 08, 2008 0.9972 1.099 0.9375 1.074 162,103 +0.15(+16.67%)
Dec 05, 2008 0.9034 0.9375 0.7245 0.9205 259,153 +0.00(+0.00%)
Dec 04, 2008 0.9290 1.014 0.9205 0.9205 131,371 -0.01(-0.92%)
Dec 03, 2008 0.9034 0.9631 0.8523 0.9290 235,549 +0.01(+0.93%)
Dec 02, 2008 0.8182 0.9290 0.8182 0.9205 157,253 +0.10(+12.50%)
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.