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 31, 2009 2.114 2.472 2.114 2.344 565,946 +0.21(+10.00%)
Jul 30, 2009 1.960 2.165 1.926 2.131 325,079 +0.18(+9.17%)
Jul 29, 2009 1.926 2.003 1.705 1.952 217,962 +0.03(+1.33%)
Jul 28, 2009 1.858 1.926 1.832 1.926 110,703 +0.07(+3.67%)
Jul 27, 2009 1.739 1.858 1.739 1.858 187,198 +0.14(+8.46%)
Jul 24, 2009 1.705 1.722 1.705 1.713 2,386 +0.09(+5.24%)
Jul 23, 2009 1.705 1.747 1.628 1.628 234,288 -0.06(-3.54%)
Jul 22, 2009 1.594 1.705 1.577 1.688 155,511 +0.13(+8.20%)
Jul 21, 2009 1.534 1.688 1.534 1.560 71,917 +0.02(+1.11%)
Jul 20, 2009 1.517 1.662 1.517 1.543 129,361 +0.03(+1.69%)
Jul 17, 2009 1.449 1.560 1.449 1.517 336,787 +0.03(+1.71%)
Jul 16, 2009 1.415 1.517 1.406 1.492 179,310 +0.03(+2.34%)
Jul 15, 2009 1.330 1.492 1.304 1.457 552,856 +0.11(+8.23%)
Jul 14, 2009 1.295 1.372 1.287 1.347 179,588 +0.01(+0.64%)
Jul 13, 2009 1.304 1.381 1.278 1.338 202,956 +0.03(+2.61%)
Jul 10, 2009 1.236 1.372 1.227 1.304 375,774 +0.07(+5.52%)
Jul 09, 2009 1.236 1.261 1.227 1.236 77,639 -0.01(-0.68%)
Jul 08, 2009 1.193 1.269 1.185 1.244 572,678 +0.07(+5.80%)
Jul 07, 2009 1.193 1.219 1.151 1.176 112,759 -0.06(-4.83%)
Jul 06, 2009 1.313 1.313 1.193 1.236 174,674 -0.13(-9.37%)
Jul 02, 2009 1.398 1.423 1.261 1.364 73,041 -0.03(-2.44%)
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.