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 (%)
Feb 28, 2014 8.344 8.608 8.344 8.429 69,885 +0.13(+1.54%)
Feb 27, 2014 8.216 8.399 8.208 8.301 50,799 +0.03(+0.31%)
Feb 26, 2014 8.267 8.506 8.199 8.276 69,832 +0.04(+0.52%)
Feb 25, 2014 8.310 8.318 8.191 8.233 68,127 -0.11(-1.33%)
Feb 24, 2014 8.429 8.489 8.284 8.344 40,634 +0.06(+0.72%)
Feb 21, 2014 8.352 8.531 8.225 8.284 104,826 -0.04(-0.51%)
Feb 20, 2014 7.892 8.446 7.637 8.327 88,846 +0.47(+5.97%)
Feb 19, 2014 8.165 8.293 7.824 7.858 149,382 -0.35(-4.26%)
Feb 18, 2014 8.242 8.378 8.122 8.208 70,211 -0.03(-0.41%)
Feb 14, 2014 8.429 8.242 8.242 8.242 54,323 -0.19(-2.22%)
Feb 13, 2014 8.395 8.523 8.361 8.429 79,843 -0.03(-0.40%)
Feb 12, 2014 8.676 8.821 8.387 8.463 151,296 -0.22(-2.55%)
Feb 11, 2014 8.668 8.992 8.216 8.685 233,743 +0.64(+7.94%)
Feb 10, 2014 8.131 8.182 7.943 8.046 103,080 -0.03(-0.32%)
Feb 07, 2014 7.986 8.242 7.926 8.071 139,659 +0.14(+1.83%)
Feb 06, 2014 7.969 8.080 7.901 7.926 164,633 -0.04(-0.53%)
Feb 05, 2014 7.730 8.148 7.730 7.969 126,270 +0.19(+2.41%)
Feb 04, 2014 8.029 8.029 7.722 7.781 190,173 -0.22(-2.77%)
Feb 03, 2014 8.003 8.131 7.850 8.003 152,990 -0.03(-0.42%)
Jan 31, 2014 8.284 8.429 7.943 8.037 156,072 -0.38(-4.55%)
Jan 30, 2014 8.182 8.523 7.909 8.421 119,935 +0.29(+3.56%)
Jan 29, 2014 8.284 8.335 8.029 8.131 85,140 -0.18(-2.15%)
Jan 28, 2014 8.216 8.438 8.029 8.310 144,271 +0.09(+1.04%)
Jan 27, 2014 8.233 8.404 8.063 8.225 154,958 -0.03(-0.31%)
Jan 24, 2014 8.438 8.506 8.122 8.250 110,536 -0.26(-3.10%)
Jan 23, 2014 8.438 8.531 8.438 8.514 75,438 +0.03(+0.30%)
Jan 22, 2014 8.489 8.523 8.438 8.489 78,088 +0.03(+0.40%)
Jan 21, 2014 8.796 8.831 8.438 8.455 74,605 -0.27(-3.12%)
Jan 17, 2014 8.796 8.727 8.727 8.727 58,899 -0.08(-0.87%)
Jan 16, 2014 8.821 8.958 8.710 8.804 62,386 -0.02(-0.19%)
Jan 15, 2014 9.171 9.290 8.779 8.821 142,548 -0.35(-3.81%)
Jan 14, 2014 9.426 9.529 9.128 9.171 671,397 -0.20(-2.18%)
Jan 13, 2014 9.503 9.503 9.247 9.375 67,130 -0.18(-1.87%)
Jan 10, 2014 9.460 9.776 9.386 9.554 44,542 +0.12(+1.26%)
Jan 09, 2014 9.460 9.708 9.341 9.435 105,312 +0.02(+0.18%)
Jan 08, 2014 9.409 9.478 9.328 9.418 69,682 +0.03(+0.36%)
Jan 07, 2014 9.375 9.529 9.316 9.384 46,918 +0.03(+0.27%)
Jan 06, 2014 9.418 9.512 9.170 9.358 138,076 +0.04(+0.46%)
Jan 03, 2014 9.239 9.401 9.239 9.316 51,608 +0.09(+0.92%)
Jan 02, 2014 8.949 9.230 8.821 9.230 51,198 +0.27(+3.04%)
Dec 31, 2013 9.034 8.958 8.958 8.958 38,953 -0.04(-0.47%)
Dec 30, 2013 9.111 9.150 8.992 9.000 26,287 -0.09(-1.03%)
Dec 27, 2013 9.213 9.239 9.068 9.094 20,989 -0.07(-0.74%)
Dec 26, 2013 9.222 9.281 9.060 9.162 41,214 +0.03(+0.28%)
Dec 24, 2013 8.642 9.247 8.541 9.137 37,490 +0.55(+6.35%)
Dec 23, 2013 8.480 8.617 8.480 8.591 100,021 +0.11(+1.31%)
Dec 20, 2013 8.378 8.540 8.250 8.480 144,339 +0.09(+1.02%)
Dec 19, 2013 8.489 8.514 8.335 8.395 37,451 -0.10(-1.20%)
Dec 18, 2013 8.318 8.540 8.139 8.497 52,613 +0.03(+0.30%)
Dec 17, 2013 8.472 8.523 8.344 8.472 36,005 +0.02(+0.20%)
Dec 16, 2013 8.387 8.574 8.301 8.455 68,069 +0.09(+1.12%)
Dec 13, 2013 8.250 8.438 8.191 8.361 44,553 +0.17(+2.08%)
Dec 12, 2013 8.097 8.225 8.039 8.191 27,451 +0.01(+0.10%)
Dec 11, 2013 8.165 8.233 8.003 8.182 39,482 +0.06(+0.73%)
Dec 10, 2013 8.378 8.421 8.012 8.122 68,266 -0.28(-3.35%)
Dec 09, 2013 8.489 8.506 8.339 8.404 29,772 -0.04(-0.50%)
Dec 06, 2013 8.429 8.523 8.344 8.446 31,072 +0.14(+1.75%)
Dec 05, 2013 8.233 8.352 8.225 8.301 46,609 +0.08(+0.93%)
Dec 04, 2013 8.114 8.284 8.114 8.225 69,200 +0.03(+0.42%)
Dec 03, 2013 8.634 8.838 8.080 8.191 73,528 -0.49(-5.60%)
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.