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 (%)
Oct 31, 2013 7.585 7.671 7.458 7.475 34,033 -0.19(-2.45%)
Oct 30, 2013 7.977 7.977 7.594 7.662 27,430 -0.28(-3.54%)
Oct 29, 2013 7.926 7.994 7.816 7.943 56,334 +0.06(+0.76%)
Oct 28, 2013 7.850 7.926 7.833 7.884 51,874 +0.02(+0.22%)
Oct 25, 2013 7.867 7.901 7.781 7.867 26,114 +0.03(+0.44%)
Oct 24, 2013 7.884 7.952 7.824 7.833 32,082 -0.05(-0.65%)
Oct 23, 2013 7.816 7.943 7.705 7.884 32,197 +0.02(+0.22%)
Oct 22, 2013 7.858 7.935 7.790 7.867 32,805 +0.03(+0.44%)
Oct 21, 2013 7.824 7.909 7.781 7.833 40,029 +0.00(+0.00%)
Oct 18, 2013 7.790 7.935 7.633 7.833 57,184 +0.14(+1.88%)
Oct 17, 2013 7.551 7.713 7.517 7.688 28,203 +0.09(+1.23%)
Oct 16, 2013 7.620 7.671 7.543 7.594 27,834 +0.03(+0.34%)
Oct 15, 2013 7.662 7.662 7.509 7.568 35,898 -0.14(-1.77%)
Oct 14, 2013 7.594 7.756 7.398 7.705 48,269 +0.03(+0.44%)
Oct 11, 2013 7.236 7.671 7.236 7.671 29,861 +0.38(+5.26%)
Oct 10, 2013 7.185 7.338 7.134 7.287 23,501 +0.20(+2.89%)
Oct 09, 2013 7.108 7.210 6.963 7.083 49,926 -0.01(-0.12%)
Oct 08, 2013 7.142 7.227 6.648 7.091 88,914 -0.05(-0.72%)
Oct 07, 2013 7.091 7.273 7.031 7.142 28,210 -0.04(-0.59%)
Oct 04, 2013 7.100 7.239 7.100 7.185 29,468 +0.05(+0.72%)
Oct 03, 2013 7.287 7.347 6.997 7.134 54,015 -0.20(-2.67%)
Oct 02, 2013 7.441 7.441 7.245 7.330 36,155 -0.20(-2.60%)
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.