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 (%)
Jan 31, 2011 8.463 8.514 8.208 8.352 148,316 -0.06(-0.71%)
Jan 28, 2011 8.745 8.779 8.276 8.412 210,752 -0.36(-4.08%)
Jan 27, 2011 8.779 8.950 8.651 8.770 74,558 -0.01(-0.10%)
Jan 26, 2011 8.813 9.009 8.668 8.779 97,590 -0.01(-0.10%)
Jan 25, 2011 8.727 8.838 8.608 8.787 133,175 +0.02(+0.19%)
Jan 24, 2011 8.625 8.813 8.608 8.770 219,246 +0.11(+1.28%)
Jan 21, 2011 8.830 8.830 8.651 8.659 152,320 -0.10(-1.17%)
Jan 20, 2011 8.523 8.847 8.438 8.762 242,948 +0.20(+2.39%)
Jan 19, 2011 8.710 8.753 8.549 8.557 166,160 -0.19(-2.14%)
Jan 18, 2011 8.779 8.881 8.583 8.745 124,120 -0.11(-1.25%)
Jan 14, 2011 8.762 9.094 8.753 8.855 137,457 +0.11(+1.27%)
Jan 13, 2011 8.813 8.889 8.634 8.745 154,603 -0.04(-0.48%)
Jan 12, 2011 9.000 9.000 8.676 8.787 175,652 -0.08(-0.87%)
Jan 11, 2011 9.443 9.443 8.804 8.864 203,149 -0.52(-5.54%)
Jan 10, 2011 9.358 9.554 9.290 9.384 103,215 -0.06(-0.63%)
Jan 07, 2011 9.571 9.635 9.120 9.443 84,211 -0.10(-1.07%)
Jan 06, 2011 9.495 9.622 9.333 9.546 145,433 +0.03(+0.36%)
Jan 05, 2011 9.870 9.870 9.409 9.512 239,241 -0.38(-3.79%)
Jan 04, 2011 10.10 10.10 9.750 9.887 180,605 -0.19(-1.86%)
Jan 03, 2011 10.01 10.14 9.938 10.07 131,658 +0.20(+2.07%)
Dec 31, 2010 9.810 9.953 9.784 9.870 132,350 +0.04(+0.43%)
Dec 30, 2010 9.810 10.01 9.789 9.827 123,324 +0.02(+0.17%)
Dec 29, 2010 9.912 9.912 9.767 9.810 279,921 -0.09(-0.86%)
Dec 28, 2010 10.02 10.02 9.784 9.895 87,107 -0.10(-1.02%)
Dec 27, 2010 9.750 10.13 9.750 9.997 127,339 +0.18(+1.82%)
Dec 23, 2010 9.716 9.921 9.708 9.818 154,513 +0.10(+1.05%)
Dec 22, 2010 9.767 9.827 9.665 9.716 150,330 -0.04(-0.44%)
Dec 21, 2010 9.580 9.887 9.571 9.759 221,044 +0.25(+2.60%)
Dec 20, 2010 9.375 9.801 9.358 9.512 331,038 +0.18(+1.92%)
Dec 17, 2010 8.804 9.367 8.668 9.333 364,995 +0.55(+6.31%)
Dec 16, 2010 7.977 8.796 7.918 8.779 238,914 +0.81(+10.16%)
Dec 15, 2010 8.054 8.259 7.935 7.969 103,812 -0.13(-1.58%)
Dec 14, 2010 8.310 8.327 7.977 8.097 125,167 -0.15(-1.86%)
Dec 13, 2010 8.429 8.438 8.208 8.250 83,255 -0.12(-1.43%)
Dec 10, 2010 8.327 8.480 8.233 8.370 116,219 +0.07(+0.82%)
Dec 09, 2010 8.174 8.344 7.977 8.301 102,974 +0.25(+3.07%)
Dec 08, 2010 8.105 8.131 8.037 8.054 54,264 -0.02(-0.21%)
Dec 07, 2010 8.105 8.182 7.995 8.071 123,267 +0.10(+1.28%)
Dec 06, 2010 7.858 8.012 7.777 7.969 73,024 +0.10(+1.30%)
Dec 03, 2010 7.722 7.918 7.483 7.867 183,283 +0.06(+0.76%)
Dec 02, 2010 7.568 7.833 7.568 7.807 146,942 +0.26(+3.50%)
Dec 01, 2010 7.620 7.739 7.492 7.543 117,650 +0.14(+1.84%)
Nov 30, 2010 7.509 7.517 7.364 7.406 164,681 -0.25(-3.23%)
Nov 29, 2010 7.594 7.722 7.415 7.654 106,017 -0.03(-0.44%)
Nov 26, 2010 7.722 7.807 7.560 7.688 73,456 -0.09(-1.20%)
Nov 24, 2010 7.210 7.781 7.781 7.781 235,972 +0.63(+8.82%)
Nov 23, 2010 6.929 7.159 6.929 7.151 168,718 +0.07(+0.96%)
Nov 22, 2010 6.844 7.142 6.784 7.083 207,991 +0.19(+2.72%)
Nov 19, 2010 6.870 6.904 6.818 6.895 120,507 +0.00(+0.00%)
Nov 18, 2010 6.401 6.989 6.401 6.895 268,156 +0.59(+9.32%)
Nov 17, 2010 6.435 6.477 6.247 6.307 112,885 -0.09(-1.46%)
Nov 16, 2010 6.392 6.469 6.230 6.401 179,612 -0.07(-1.05%)
Nov 15, 2010 6.512 6.725 6.460 6.469 154,265 +0.00(+0.00%)
Nov 12, 2010 6.622 6.776 6.460 6.469 164,782 -0.26(-3.80%)
Nov 11, 2010 6.716 6.870 6.699 6.725 174,395 -0.10(-1.50%)
Nov 10, 2010 6.776 6.861 6.631 6.827 165,916 +0.09(+1.39%)
Nov 09, 2010 6.793 6.818 6.691 6.733 223,920 -0.03(-0.38%)
Nov 08, 2010 6.989 7.023 6.656 6.759 284,477 -0.30(-4.23%)
Nov 05, 2010 6.597 7.176 6.597 7.057 444,887 -0.09(-1.19%)
Nov 04, 2010 7.083 7.210 6.955 7.142 287,364 +0.24(+3.46%)
Nov 03, 2010 6.904 6.989 6.733 6.904 206,222 +0.00(+0.00%)
Nov 02, 2010 6.887 6.912 6.776 6.904 246,886 +0.11(+1.63%)
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.