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 (%)
Mar 31, 2008 8.335 8.531 8.191 8.463 549,692 +0.20(+2.37%)
Mar 28, 2008 8.668 8.668 8.242 8.267 382,027 -0.38(-4.34%)
Mar 27, 2008 8.830 8.924 8.600 8.642 408,426 -0.16(-1.84%)
Mar 26, 2008 9.009 9.009 8.523 8.804 389,342 -0.30(-3.28%)
Mar 25, 2008 9.460 9.529 9.000 9.103 464,627 -0.26(-2.82%)
Mar 24, 2008 8.898 9.418 8.898 9.367 458,292 +0.47(+5.27%)
Mar 21, 2008 8.710 8.949 8.557 8.898 913,852 +0.00(+0.00%)
Mar 20, 2008 8.710 8.949 8.557 8.898 913,852 +0.31(+3.57%)
Mar 19, 2008 9.043 9.103 8.583 8.591 370,534 -0.26(-2.89%)
Mar 18, 2008 8.412 8.898 8.378 8.847 580,425 +0.59(+7.12%)
Mar 17, 2008 8.472 8.591 8.063 8.259 512,127 -0.42(-4.81%)
Mar 14, 2008 9.077 9.179 8.395 8.676 705,972 -0.31(-3.42%)
Mar 13, 2008 8.591 9.068 8.404 8.983 557,694 +0.28(+3.23%)
Mar 12, 2008 9.247 9.247 8.685 8.702 606,299 -0.43(-4.76%)
Mar 11, 2008 8.736 9.137 8.736 9.137 641,002 +0.52(+6.03%)
Mar 10, 2008 8.932 9.111 8.617 8.617 319,163 -0.27(-3.07%)
Mar 07, 2008 8.872 9.179 8.855 8.889 372,523 -0.09(-0.95%)
Mar 06, 2008 9.478 9.631 8.847 8.975 798,667 -0.54(-5.65%)
Mar 05, 2008 9.520 9.648 9.392 9.512 456,708 +0.05(+0.54%)
Mar 04, 2008 9.418 9.648 9.213 9.460 1,161,980 -0.09(-0.89%)
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.