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, 2012 5.540 5.540 5.267 5.276 98,035 -0.28(-5.06%)
Apr 27, 2012 5.250 5.625 5.148 5.557 156,164 +0.35(+6.71%)
Apr 26, 2012 5.029 5.216 4.892 5.208 85,721 +0.16(+3.21%)
Apr 25, 2012 4.960 5.156 4.918 5.046 87,529 +0.15(+3.14%)
Apr 24, 2012 4.798 4.935 4.722 4.892 47,314 +0.09(+1.77%)
Apr 23, 2012 4.824 4.875 4.654 4.807 141,515 -0.14(-2.93%)
Apr 20, 2012 4.918 5.011 4.858 4.952 81,030 +0.13(+2.65%)
Apr 19, 2012 5.020 5.037 4.722 4.824 141,093 -0.20(-3.90%)
Apr 18, 2012 5.080 5.165 4.969 5.020 57,444 -0.13(-2.48%)
Apr 17, 2012 5.088 5.208 5.054 5.148 75,407 +0.14(+2.72%)
Apr 16, 2012 4.986 5.029 4.909 5.011 86,437 +0.07(+1.38%)
Apr 13, 2012 5.165 5.199 4.892 4.943 97,219 -0.26(-5.07%)
Apr 12, 2012 5.190 5.267 5.080 5.208 190,436 +0.00(+0.00%)
Apr 11, 2012 5.199 5.267 5.063 5.208 123,846 +0.09(+1.66%)
Apr 10, 2012 5.352 5.429 5.037 5.122 191,321 -0.22(-4.15%)
Apr 09, 2012 5.242 5.455 5.165 5.344 142,152 -0.08(-1.42%)
Apr 05, 2012 5.250 5.668 5.250 5.421 104,873 +0.13(+2.42%)
Apr 04, 2012 5.489 5.489 5.165 5.293 102,365 -0.28(-5.05%)
Apr 03, 2012 5.634 5.796 5.489 5.574 135,251 -0.09(-1.65%)
Apr 02, 2012 5.506 5.753 5.395 5.668 190,145 +0.14(+2.47%)
Mar 30, 2012 5.514 5.583 5.318 5.531 104,008 +0.09(+1.56%)
Mar 29, 2012 5.446 5.472 5.267 5.446 78,476 -0.04(-0.78%)
Mar 28, 2012 5.744 5.744 5.404 5.489 72,064 -0.26(-4.45%)
Mar 27, 2012 5.821 5.949 5.727 5.744 108,025 -0.05(-0.88%)
Mar 26, 2012 5.608 5.813 5.557 5.796 104,262 +0.26(+4.62%)
Mar 23, 2012 5.386 5.548 5.352 5.540 62,693 +0.17(+3.17%)
Mar 22, 2012 5.301 5.421 5.173 5.369 111,249 +0.01(+0.16%)
Mar 21, 2012 5.480 5.506 5.352 5.361 126,110 -0.07(-1.26%)
Mar 20, 2012 5.429 5.429 5.412 5.429 88,233 +0.02(+0.32%)
Mar 19, 2012 5.208 5.531 5.199 5.412 179,616 +0.22(+4.27%)
Mar 16, 2012 5.259 5.267 5.071 5.190 265,453 -0.09(-1.77%)
Mar 15, 2012 5.301 5.352 5.216 5.284 51,350 -0.02(-0.32%)
Mar 14, 2012 5.395 5.438 5.283 5.301 64,235 -0.09(-1.74%)
Mar 13, 2012 5.301 5.446 5.276 5.395 211,979 +0.15(+2.93%)
Mar 12, 2012 5.327 5.395 5.173 5.242 111,041 -0.09(-1.60%)
Mar 09, 2012 5.531 5.591 5.233 5.327 353,551 -0.18(-3.25%)
Mar 08, 2012 5.301 5.583 5.276 5.506 184,193 +0.26(+5.04%)
Mar 07, 2012 5.233 5.293 5.156 5.242 220,284 +0.06(+1.15%)
Mar 06, 2012 5.438 5.480 5.114 5.182 126,057 -0.32(-5.88%)
Mar 05, 2012 5.727 5.727 5.446 5.506 98,219 -0.21(-3.73%)
Mar 02, 2012 5.932 5.992 5.710 5.719 154,299 -0.24(-4.01%)
Mar 01, 2012 6.009 6.154 5.898 5.958 269,490 -0.01(-0.14%)
Feb 29, 2012 5.966 6.435 5.796 5.966 378,905 +0.03(+0.43%)
Feb 28, 2012 6.102 6.102 5.932 5.941 133,031 -0.14(-2.38%)
Feb 27, 2012 6.230 6.230 6.068 6.085 139,669 -0.22(-3.51%)
Feb 24, 2012 6.452 6.665 6.256 6.307 86,770 -0.15(-2.37%)
Feb 23, 2012 6.017 6.512 5.966 6.460 122,990 +0.47(+7.82%)
Feb 22, 2012 6.051 6.077 5.932 5.992 162,724 -0.06(-0.99%)
Feb 21, 2012 6.384 6.409 5.992 6.051 127,240 -0.32(-5.08%)
Feb 17, 2012 6.486 6.486 6.375 6.375 48,986 -0.07(-1.06%)
Feb 16, 2012 6.375 6.503 6.307 6.443 90,746 +0.10(+1.61%)
Feb 15, 2012 6.733 6.733 6.290 6.341 101,295 -0.32(-4.74%)
Feb 14, 2012 6.784 6.827 6.571 6.656 117,093 -0.17(-2.50%)
Feb 13, 2012 6.835 6.904 6.750 6.827 69,177 +0.08(+1.14%)
Feb 10, 2012 6.801 6.887 6.723 6.750 79,289 -0.14(-2.10%)
Feb 09, 2012 7.108 7.108 6.852 6.895 196,814 -0.21(-3.00%)
Feb 08, 2012 7.023 7.364 6.946 7.108 147,838 +0.16(+2.33%)
Feb 07, 2012 6.997 7.066 6.938 6.946 176,456 -0.06(-0.85%)
Feb 06, 2012 7.006 7.057 6.835 7.006 75,077 -0.05(-0.72%)
Feb 03, 2012 6.878 7.198 6.844 7.057 247,302 +0.26(+3.76%)
Feb 02, 2012 6.733 6.818 6.597 6.801 101,740 +0.08(+1.14%)
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.