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 (%)
Jan 30, 2009 1.023 1.040 0.9375 0.9972 0 -0.02(-1.68%)
Jan 29, 2009 1.048 1.082 0.9887 1.014 95,190 -0.04(-4.03%)
Jan 28, 2009 1.040 1.151 1.031 1.057 230,625 +0.04(+4.20%)
Jan 27, 2009 0.9375 1.065 0.9375 1.014 213,793 +0.08(+8.18%)
Jan 26, 2009 0.9375 0.9802 0.9120 0.9375 184,128 -0.03(-2.65%)
Jan 23, 2009 0.9972 1.023 0.9631 0.9631 166,785 -0.06(-5.83%)
Jan 22, 2009 1.082 1.108 1.006 1.023 197,839 -0.06(-5.51%)
Jan 21, 2009 1.031 1.125 0.9972 1.082 116,710 +0.07(+6.72%)
Jan 20, 2009 1.168 1.168 1.014 1.014 132,257 -0.17(-14.39%)
Jan 16, 2009 1.151 1.236 1.151 1.185 0 +0.04(+3.73%)
Jan 15, 2009 1.125 1.185 1.031 1.142 276,647 +0.02(+1.52%)
Jan 14, 2009 1.210 1.244 1.125 1.125 241,094 -0.09(-7.69%)
Jan 13, 2009 1.236 1.287 1.193 1.219 125,775 -0.02(-1.38%)
Jan 12, 2009 1.287 1.313 1.159 1.236 117,236 -0.05(-3.97%)
Jan 09, 2009 1.330 1.372 1.278 1.287 94,285 -0.03(-2.58%)
Jan 08, 2009 1.347 1.347 1.278 1.321 136,565 -0.03(-1.90%)
Jan 07, 2009 1.278 1.423 1.253 1.347 289,503 +0.07(+5.33%)
Jan 06, 2009 1.168 1.287 1.142 1.278 139,936 +0.12(+10.29%)
Jan 05, 2009 1.134 1.295 1.134 1.159 216,365 +0.03(+2.26%)
Jan 02, 2009 1.048 1.151 1.048 1.134 0 +0.09(+8.13%)
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.