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 (%)
Jun 30, 2010 7.517 8.088 7.466 7.517 3,208 -0.45(-5.67%)
Jun 29, 2010 8.489 8.497 7.867 7.969 689,558 -0.83(-9.40%)
Jun 25, 2010 8.796 9.111 8.480 8.796 3,119,734 +0.01(+0.10%)
Jun 24, 2010 8.506 8.821 8.361 8.787 631,436 +0.24(+2.79%)
Jun 23, 2010 8.412 8.693 8.242 8.549 354,877 +0.14(+1.72%)
Jun 22, 2010 8.591 8.838 8.301 8.404 277,448 -0.24(-2.76%)
Jun 21, 2010 9.000 9.094 8.617 8.642 220,406 -0.34(-3.80%)
Jun 18, 2010 8.983 9.316 8.941 8.983 302,768 -0.20(-2.14%)
Jun 17, 2010 9.256 9.264 8.840 9.179 411,731 -0.10(-1.10%)
Jun 16, 2010 9.273 9.341 9.060 9.281 241,955 +0.00(+0.00%)
Jun 15, 2010 8.583 9.290 8.472 9.281 453,608 +0.66(+7.61%)
Jun 14, 2010 8.796 8.864 8.463 8.625 453,692 -0.10(-1.17%)
Jun 11, 2010 8.821 9.111 8.523 8.727 488,842 -0.25(-2.75%)
Jun 10, 2010 9.111 9.401 8.906 8.975 215,130 -0.07(-0.75%)
Jun 09, 2010 8.762 9.273 8.762 9.043 263,121 +0.30(+3.41%)
Jun 08, 2010 9.188 9.188 8.600 8.745 360,507 -0.38(-4.20%)
Jun 07, 2010 10.19 10.19 9.103 9.128 284,983 -0.97(-9.62%)
Jun 04, 2010 10.10 10.64 10.07 10.10 233,208 -0.64(-5.95%)
Jun 03, 2010 10.59 10.78 10.56 10.74 379,855 +0.14(+1.36%)
Jun 02, 2010 10.48 10.66 10.36 10.59 913,575 +0.18(+1.72%)
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.