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 (%)
Aug 29, 2008 5.267 5.318 5.088 5.208 251,960 -0.09(-1.61%)
Aug 28, 2008 5.182 5.472 5.173 5.293 306,278 +0.09(+1.64%)
Aug 27, 2008 4.858 5.335 4.858 5.208 416,500 +0.18(+3.56%)
Aug 26, 2008 4.960 5.182 4.850 5.029 509,179 +0.07(+1.37%)
Aug 25, 2008 5.156 5.259 4.926 4.960 317,014 -0.28(-5.37%)
Aug 22, 2008 5.122 5.318 5.105 5.242 276,195 +0.17(+3.36%)
Aug 21, 2008 4.969 5.139 4.756 5.071 335,636 +0.00(+0.00%)
Aug 20, 2008 5.080 5.225 4.850 5.071 280,815 +0.04(+0.85%)
Aug 19, 2008 5.446 5.548 4.986 5.029 434,427 -0.50(-9.09%)
Aug 18, 2008 5.787 5.813 5.455 5.531 480,433 -0.25(-4.28%)
Aug 15, 2008 5.864 6.077 5.719 5.779 0 -0.08(-1.31%)
Aug 14, 2008 5.642 5.949 5.565 5.855 443,354 +0.25(+4.41%)
Aug 13, 2008 5.821 5.949 5.318 5.608 657,500 -0.20(-3.38%)
Aug 12, 2008 6.128 6.196 5.583 5.804 911,571 -0.41(-6.58%)
Aug 11, 2008 5.753 6.418 5.744 6.213 645,621 +0.46(+8.00%)
Aug 08, 2008 5.421 5.830 5.421 5.753 410,024 +0.38(+6.97%)
Aug 07, 2008 5.813 5.838 5.344 5.378 465,466 -0.50(-8.55%)
Aug 06, 2008 5.804 5.906 5.531 5.881 339,556 +0.08(+1.32%)
Aug 05, 2008 5.421 5.923 5.421 5.804 700,725 +0.38(+6.91%)
Aug 04, 2008 5.727 5.796 5.156 5.429 837,185 +0.06(+1.11%)
Aug 01, 2008 5.139 5.489 5.139 5.369 841,646 +0.14(+2.77%)
Jul 31, 2008 5.054 5.404 5.054 5.225 380,753 -0.03(-0.49%)
Jul 30, 2008 5.301 5.438 4.994 5.250 450,199 +0.12(+2.33%)
Jul 29, 2008 5.131 5.318 4.926 5.131 574,586 +0.25(+5.06%)
Jul 28, 2008 5.097 5.421 4.781 4.884 427,631 -0.29(-5.60%)
Jul 25, 2008 5.284 5.344 5.003 5.173 516,221 +0.04(+0.83%)
Jul 24, 2008 5.625 5.736 5.097 5.131 658,935 -0.48(-8.51%)
Jul 23, 2008 5.293 5.668 5.173 5.608 1,102,650 +0.40(+7.69%)
Jul 22, 2008 4.730 5.233 4.654 5.208 777,769 +0.50(+10.69%)
Jul 21, 2008 4.534 5.318 4.398 4.705 935,428 +0.26(+5.95%)
Jul 18, 2008 4.219 4.764 4.219 4.440 708,639 -0.25(-5.27%)
Jul 17, 2008 4.117 4.781 4.040 4.688 1,135,490 +0.65(+16.03%)
Jul 16, 2008 4.261 4.492 4.023 4.040 1,067,928 -0.15(-3.66%)
Jul 15, 2008 4.236 4.381 4.168 4.193 803,028 -0.09(-1.99%)
Jul 14, 2008 4.500 4.551 4.261 4.279 638,443 -0.14(-3.09%)
Jul 11, 2008 4.321 4.475 4.176 4.415 998,094 +0.10(+2.37%)
Jul 10, 2008 5.242 5.404 4.159 4.313 1,695,876 -1.41(-24.70%)
Jul 09, 2008 5.702 5.864 5.600 5.727 971,142 +0.05(+0.90%)
Jul 08, 2008 5.225 5.702 5.182 5.676 835,399 +0.46(+8.82%)
Jul 07, 2008 5.523 5.583 5.063 5.216 815,580 -0.27(-4.97%)
Jul 04, 2008 5.480 5.651 5.438 5.489 456,644 +0.00(+0.00%)
Jul 03, 2008 5.480 5.651 5.438 5.489 456,644 +0.03(+0.62%)
Jul 02, 2008 5.668 5.855 5.412 5.455 638,384 -0.26(-4.62%)
Jul 01, 2008 5.923 6.017 5.565 5.719 723,986 -0.26(-4.42%)
Jun 30, 2008 6.043 6.077 5.932 5.983 576,360 -0.11(-1.82%)
Jun 27, 2008 6.188 6.256 5.983 6.094 1,085,638 -0.08(-1.24%)
Jun 26, 2008 6.392 6.443 6.111 6.171 480,830 -0.22(-3.47%)
Jun 25, 2008 6.614 7.100 5.378 6.392 1,080,990 +0.40(+6.69%)
Jun 24, 2008 6.247 6.307 5.958 5.992 848,254 -0.28(-4.48%)
Jun 23, 2008 6.494 6.520 6.247 6.273 610,380 -0.20(-3.16%)
Jun 20, 2008 6.793 6.835 6.384 6.477 913,829 -0.33(-4.88%)
Jun 19, 2008 6.691 6.818 6.648 6.810 295,034 +0.12(+1.78%)
Jun 18, 2008 6.827 6.878 6.571 6.691 599,278 -0.15(-2.24%)
Jun 17, 2008 7.142 7.142 6.818 6.844 350,024 -0.18(-2.55%)
Jun 16, 2008 7.219 7.270 6.997 7.023 295,675 -0.23(-3.17%)
Jun 13, 2008 7.100 7.279 7.083 7.253 304,192 +0.18(+2.53%)
Jun 12, 2008 7.125 7.330 7.014 7.074 346,288 -0.02(-0.24%)
Jun 11, 2008 7.296 7.432 7.091 7.091 596,850 -0.28(-3.82%)
Jun 10, 2008 7.543 7.637 7.304 7.372 633,188 -0.09(-1.14%)
Jun 09, 2008 7.296 7.509 7.270 7.458 623,225 +0.14(+1.86%)
Jun 06, 2008 7.705 8.020 7.321 7.321 446,352 -0.47(-6.02%)
Jun 05, 2008 7.884 8.131 7.739 7.790 484,666 -0.03(-0.44%)
Jun 04, 2008 7.773 7.867 7.671 7.824 454,369 +0.03(+0.44%)
Jun 03, 2008 7.909 7.977 7.679 7.790 469,842 -0.12(-1.51%)
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.