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 (%)
Jul 31, 2012 4.628 4.688 4.577 4.636 134,921 +0.02(+0.37%)
Jul 30, 2012 4.688 4.713 4.560 4.619 68,185 -0.05(-1.09%)
Jul 27, 2012 4.696 4.730 4.500 4.671 131,697 -0.01(-0.18%)
Jul 26, 2012 4.943 5.011 4.611 4.679 92,185 -0.17(-3.51%)
Jul 25, 2012 5.088 5.148 4.815 4.850 81,941 -0.19(-3.72%)
Jul 24, 2012 5.335 5.446 4.994 5.037 82,408 -0.26(-4.83%)
Jul 23, 2012 5.190 5.395 5.190 5.293 49,291 -0.05(-0.96%)
Jul 20, 2012 5.267 5.489 5.267 5.344 96,847 +0.03(+0.64%)
Jul 19, 2012 5.506 5.531 5.310 5.310 92,917 -0.17(-3.11%)
Jul 18, 2012 5.344 5.531 5.318 5.480 69,600 +0.14(+2.72%)
Jul 17, 2012 5.429 5.429 5.318 5.335 39,675 -0.03(-0.63%)
Jul 16, 2012 5.378 5.412 5.310 5.369 28,180 -0.02(-0.32%)
Jul 13, 2012 5.242 5.463 5.242 5.386 107,332 +0.15(+2.93%)
Jul 12, 2012 5.301 5.301 5.122 5.233 65,850 -0.10(-1.92%)
Jul 11, 2012 5.318 5.489 5.301 5.335 81,216 +0.03(+0.48%)
Jul 10, 2012 5.369 5.446 5.208 5.310 59,094 +0.00(+0.00%)
Jul 09, 2012 5.276 5.369 5.131 5.310 55,104 -0.04(-0.80%)
Jul 06, 2012 5.318 5.438 5.310 5.352 47,194 -0.03(-0.63%)
Jul 05, 2012 5.378 5.497 5.276 5.386 59,999 +0.00(+0.00%)
Jul 03, 2012 5.267 5.600 5.259 5.386 136,524 +0.10(+1.94%)
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.