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 (%)
Apr 30, 2010 12.64 12.77 12.38 12.41 187,582 -0.27(-2.15%)
Apr 29, 2010 12.72 12.83 12.55 12.68 257,199 +0.13(+1.02%)
Apr 28, 2010 12.39 12.75 12.29 12.55 330,979 +0.20(+1.66%)
Apr 27, 2010 12.78 13.09 12.27 12.35 272,636 -0.44(-3.46%)
Apr 26, 2010 12.78 12.88 12.72 12.79 335,239 +0.10(+0.81%)
Apr 23, 2010 12.78 12.84 12.45 12.69 143,692 -0.05(-0.40%)
Apr 22, 2010 12.77 12.86 12.62 12.74 289,000 -0.10(-0.80%)
Apr 21, 2010 12.71 12.92 12.61 12.84 243,585 +0.12(+0.94%)
Apr 20, 2010 12.52 12.78 12.42 12.72 332,611 +0.37(+2.97%)
Apr 19, 2010 12.74 12.99 12.01 12.36 392,478 -0.35(-2.75%)
Apr 16, 2010 13.45 13.64 12.65 12.71 668,635 -0.72(-5.33%)
Apr 15, 2010 12.86 13.51 12.57 13.42 519,662 +0.65(+5.07%)
Apr 14, 2010 11.44 12.88 11.44 12.78 582,329 +1.41(+12.45%)
Apr 13, 2010 11.32 11.40 11.08 11.36 326,909 +0.12(+1.06%)
Apr 12, 2010 11.16 11.53 11.16 11.24 342,508 +0.05(+0.46%)
Apr 09, 2010 10.63 11.34 10.63 11.19 228,320 +0.49(+4.62%)
Apr 08, 2010 10.47 10.88 10.37 10.70 162,036 +0.10(+0.97%)
Apr 07, 2010 10.70 10.94 10.36 10.59 417,421 -0.10(-0.96%)
Apr 06, 2010 10.16 10.97 10.12 10.70 695,702 +0.57(+5.64%)
Apr 05, 2010 10.24 10.38 10.10 10.13 240,126 -0.17(-1.66%)
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.