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 (%)
Jul 30, 2010 7.142 7.364 7.048 7.142 176,955 -0.20(-2.78%)
Jul 29, 2010 7.398 7.526 7.159 7.347 225,397 -0.01(-0.12%)
Jul 28, 2010 7.355 7.747 7.262 7.355 977 -0.39(-5.06%)
Jul 27, 2010 7.756 7.977 7.620 7.747 345,578 +0.09(+1.11%)
Jul 26, 2010 7.355 7.679 7.330 7.662 403,455 +0.36(+4.90%)
Jul 23, 2010 6.861 7.330 6.810 7.304 257,353 +0.43(+6.20%)
Jul 22, 2010 6.818 6.938 6.708 6.878 189,571 +0.14(+2.15%)
Jul 21, 2010 6.938 7.040 6.682 6.733 237,805 -0.18(-2.59%)
Jul 20, 2010 6.972 7.031 6.716 6.912 439,384 -0.14(-1.93%)
Jul 19, 2010 7.057 7.066 6.904 7.048 230,712 +0.08(+1.10%)
Jul 16, 2010 6.972 7.423 6.946 6.972 296,522 -0.50(-6.73%)
Jul 15, 2010 7.833 7.858 7.364 7.475 231,067 -0.37(-4.67%)
Jul 14, 2010 7.969 7.995 7.781 7.841 91,203 -0.15(-1.92%)
Jul 13, 2010 7.995 8.012 7.713 7.995 2,390 +0.20(+2.51%)
Jul 12, 2010 7.688 7.858 7.560 7.798 149,064 +0.07(+0.88%)
Jul 09, 2010 7.730 7.739 7.509 7.730 113,622 +0.20(+2.60%)
Jul 08, 2010 7.534 7.543 7.313 7.534 726 +0.26(+3.63%)
Jul 07, 2010 7.253 7.287 7.100 7.270 397,936 +0.07(+0.95%)
Jul 06, 2010 7.202 7.628 7.125 7.202 1,222 -0.14(-1.97%)
Jul 02, 2010 7.347 7.551 7.066 7.347 237,525 -0.15(-2.05%)
Jul 01, 2010 7.543 7.713 7.253 7.500 567,907 -0.02(-0.23%)
Jun 30, 2010 7.517 8.088 7.466 7.517 3,208 -0.45(-5.67%)
Jun 29, 2010 8.489 8.497 7.867 7.969 689,558 -0.83(-9.40%)
Jun 25, 2010 8.796 9.111 8.480 8.796 3,119,734 +0.01(+0.10%)
Jun 24, 2010 8.506 8.821 8.361 8.787 631,436 +0.24(+2.79%)
Jun 23, 2010 8.412 8.693 8.242 8.549 354,877 +0.14(+1.72%)
Jun 22, 2010 8.591 8.838 8.301 8.404 277,448 -0.24(-2.76%)
Jun 21, 2010 9.000 9.094 8.617 8.642 220,406 -0.34(-3.80%)
Jun 18, 2010 8.983 9.316 8.941 8.983 302,768 -0.20(-2.14%)
Jun 17, 2010 9.256 9.264 8.840 9.179 411,731 -0.10(-1.10%)
Jun 16, 2010 9.273 9.341 9.060 9.281 241,955 +0.00(+0.00%)
Jun 15, 2010 8.583 9.290 8.472 9.281 453,608 +0.66(+7.61%)
Jun 14, 2010 8.796 8.864 8.463 8.625 453,692 -0.10(-1.17%)
Jun 11, 2010 8.821 9.111 8.523 8.727 488,842 -0.25(-2.75%)
Jun 10, 2010 9.111 9.401 8.906 8.975 215,130 -0.07(-0.75%)
Jun 09, 2010 8.762 9.273 8.762 9.043 263,121 +0.30(+3.41%)
Jun 08, 2010 9.188 9.188 8.600 8.745 360,507 -0.38(-4.20%)
Jun 07, 2010 10.19 10.19 9.103 9.128 284,983 -0.97(-9.62%)
Jun 04, 2010 10.10 10.64 10.07 10.10 233,208 -0.64(-5.95%)
Jun 03, 2010 10.59 10.78 10.56 10.74 379,855 +0.14(+1.36%)
Jun 02, 2010 10.48 10.66 10.36 10.59 913,575 +0.18(+1.72%)
Jun 01, 2010 10.34 10.76 10.30 10.41 272,845 -0.24(-2.24%)
May 28, 2010 10.65 11.20 10.50 10.65 313,781 -0.32(-2.95%)
May 27, 2010 10.41 10.99 10.24 10.98 213,802 +0.86(+8.51%)
May 26, 2010 10.32 10.65 10.11 10.12 255,281 -0.14(-1.41%)
May 25, 2010 10.22 10.32 9.691 10.26 141,367 -0.13(-1.23%)
May 24, 2010 10.41 10.98 10.30 10.39 258,579 +0.00(+0.00%)
May 21, 2010 10.23 10.67 10.05 10.39 179,310 +0.08(+0.74%)
May 20, 2010 10.37 10.65 10.29 10.31 404,179 -0.77(-6.92%)
May 19, 2010 11.05 11.47 11.03 11.08 400,945 -0.13(-1.14%)
May 18, 2010 11.33 11.54 11.17 11.21 287,264 -0.09(-0.75%)
May 17, 2010 11.26 11.51 10.70 11.29 318,207 +0.01(+0.08%)
May 14, 2010 11.28 11.31 11.14 11.28 249,143 -0.05(-0.45%)
May 13, 2010 11.35 11.42 11.27 11.34 234,753 -0.02(-0.15%)
May 12, 2010 11.63 11.66 11.29 11.35 321,739 -0.14(-1.19%)
May 11, 2010 11.66 11.78 11.47 11.49 266,994 +0.21(+1.89%)
May 10, 2010 11.11 11.28 11.01 11.28 363,141 +0.49(+4.50%)
May 07, 2010 10.62 11.14 10.41 10.79 639,924 +1.03(+10.57%)
May 06, 2010 11.63 11.91 9.375 9.759 703,928 -1.96(-16.73%)
May 05, 2010 11.77 12.15 11.38 11.72 217,133 -0.24(-2.00%)
May 04, 2010 12.09 12.20 11.80 11.96 309,254 -0.40(-3.24%)
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.