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 (%)
Mar 31, 2011 9.154 9.392 8.949 9.392 220,410 +0.24(+2.61%)
Mar 30, 2011 9.154 9.154 9.154 9.154 128,937 +0.26(+2.97%)
Mar 29, 2011 8.872 8.941 8.762 8.889 82,223 +0.01(+0.10%)
Mar 28, 2011 8.966 9.043 8.813 8.881 90,718 +0.03(+0.29%)
Mar 25, 2011 8.719 8.992 8.642 8.855 112,604 +0.23(+2.67%)
Mar 24, 2011 8.659 8.719 8.557 8.625 151,421 +0.08(+0.90%)
Mar 23, 2011 8.608 8.625 8.523 8.549 116,017 -0.06(-0.69%)
Mar 22, 2011 8.676 8.710 8.531 8.608 140,172 -0.01(-0.10%)
Mar 21, 2011 8.762 8.779 8.557 8.617 169,623 +0.19(+2.22%)
Mar 18, 2011 8.872 8.889 8.352 8.429 419,047 -0.26(-2.94%)
Mar 17, 2011 8.830 8.966 8.651 8.685 137,351 +0.08(+0.89%)
Mar 16, 2011 8.864 8.881 8.395 8.608 285,157 -0.24(-2.70%)
Mar 15, 2011 8.830 9.103 8.727 8.847 267,365 -0.26(-2.81%)
Mar 14, 2011 8.906 9.162 8.906 9.103 219,914 -0.03(-0.28%)
Mar 11, 2011 9.137 9.145 8.821 9.128 199,327 -0.10(-1.11%)
Mar 10, 2011 9.341 9.409 9.017 9.230 220,428 -0.30(-3.13%)
Mar 09, 2011 9.665 9.720 9.384 9.529 158,432 -0.16(-1.67%)
Mar 08, 2011 9.708 9.801 9.384 9.691 193,769 +0.01(+0.09%)
Mar 07, 2011 10.12 10.17 9.563 9.682 163,175 -0.43(-4.30%)
Mar 04, 2011 10.25 10.30 9.929 10.12 117,663 -0.16(-1.58%)
Mar 03, 2011 10.21 10.33 10.13 10.28 137,962 +0.24(+2.38%)
Mar 02, 2011 10.14 10.29 9.810 10.04 158,280 -0.09(-0.84%)
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.