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 (%)
Aug 31, 2011 5.463 5.540 5.097 5.208 168,031 -0.20(-3.63%)
Aug 30, 2011 5.361 5.480 5.139 5.404 161,011 +0.00(+0.00%)
Aug 29, 2011 4.909 5.429 4.875 5.404 136,214 +0.57(+11.82%)
Aug 26, 2011 4.628 4.875 4.517 4.833 146,638 +0.16(+3.47%)
Aug 25, 2011 4.926 4.926 4.619 4.671 132,828 -0.20(-4.03%)
Aug 24, 2011 4.841 4.969 4.636 4.867 119,466 +0.03(+0.53%)
Aug 23, 2011 4.611 4.858 4.517 4.841 177,033 +0.28(+6.17%)
Aug 22, 2011 4.585 4.756 4.475 4.560 162,162 +0.14(+3.28%)
Aug 19, 2011 4.713 4.969 4.185 4.415 468,346 -0.41(-8.48%)
Aug 18, 2011 5.071 5.105 4.756 4.824 230,193 -0.49(-9.15%)
Aug 17, 2011 5.020 5.352 5.020 5.310 236,211 +0.32(+6.50%)
Aug 16, 2011 4.994 5.105 4.764 4.986 209,409 -0.13(-2.50%)
Aug 15, 2011 5.429 5.617 4.705 5.114 393,839 -0.26(-4.76%)
Aug 12, 2011 6.026 6.026 5.284 5.369 163,126 -0.60(-10.00%)
Aug 11, 2011 5.438 6.026 5.199 5.966 263,128 +0.55(+10.24%)
Aug 10, 2011 5.702 5.932 5.369 5.412 351,618 -0.56(-9.42%)
Aug 09, 2011 5.736 6.060 4.884 5.975 575,939 +0.63(+11.80%)
Aug 08, 2011 5.736 6.102 5.225 5.344 257,829 -0.66(-10.94%)
Aug 05, 2011 6.316 6.392 5.625 6.000 205,428 -0.19(-3.03%)
Aug 04, 2011 6.384 6.520 6.171 6.188 210,384 -0.34(-5.22%)
Aug 03, 2011 6.350 6.546 6.162 6.529 148,470 +0.20(+3.23%)
Aug 02, 2011 6.656 6.895 6.298 6.324 176,137 -0.38(-5.72%)
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.