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, 2008 10.53 10.82 10.41 10.53 650,760 -0.18(-1.67%)
Jan 30, 2008 10.49 10.98 10.27 10.71 680,281 +0.20(+1.95%)
Jan 29, 2008 10.36 10.52 10.13 10.51 412,650 +0.28(+2.75%)
Jan 28, 2008 9.946 10.36 9.699 10.23 508,978 +0.23(+2.30%)
Jan 25, 2008 10.24 10.30 9.818 9.997 379,798 -0.14(-1.43%)
Jan 24, 2008 9.844 10.26 9.631 10.14 571,750 +0.55(+5.78%)
Jan 23, 2008 9.188 9.665 8.949 9.588 811,338 +0.21(+2.27%)
Jan 22, 2008 8.710 9.512 8.514 9.375 584,187 +0.29(+3.19%)
Jan 21, 2008 9.563 9.639 8.949 9.085 0 +0.00(+0.00%)
Jan 18, 2008 9.563 9.639 8.949 9.085 472,866 -0.52(-5.41%)
Jan 17, 2008 9.605 9.716 9.324 9.605 688,024 +0.02(+0.18%)
Jan 16, 2008 9.000 9.691 9.000 9.588 619,855 +0.54(+5.93%)
Jan 15, 2008 9.401 9.554 9.034 9.051 349,323 -0.40(-4.24%)
Jan 14, 2008 9.469 9.614 9.401 9.452 361,494 -0.10(-1.07%)
Jan 11, 2008 9.793 9.938 9.541 9.554 560,134 -0.23(-2.35%)
Jan 10, 2008 9.290 9.887 9.264 9.784 765,462 +0.41(+4.36%)
Jan 09, 2008 9.571 9.716 9.273 9.375 974,568 -0.26(-2.74%)
Jan 08, 2008 10.29 10.40 9.605 9.639 571,985 -0.57(-5.59%)
Jan 07, 2008 10.18 10.44 10.14 10.21 617,246 +0.09(+0.84%)
Jan 04, 2008 10.53 10.74 10.08 10.13 950,140 -0.53(-4.96%)
Jan 03, 2008 11.35 11.35 10.65 10.65 432,244 -0.61(-5.45%)
Jan 02, 2008 11.58 11.72 11.17 11.27 503,522 -0.40(-3.43%)
Jan 01, 2008 11.58 11.87 11.55 11.67 0 +0.00(+0.00%)
Dec 31, 2007 11.58 11.87 11.55 11.67 908,957 -0.02(-0.15%)
Dec 28, 2007 12.11 12.26 11.64 11.69 283,704 -0.38(-3.11%)
Dec 27, 2007 12.32 12.49 12.06 12.06 586,064 -0.21(-1.74%)
Dec 26, 2007 12.66 12.73 12.20 12.27 393,408 -0.45(-3.55%)
Dec 24, 2007 12.74 12.90 12.50 12.72 154,875 -0.03(-0.27%)
Dec 21, 2007 12.90 12.94 12.74 12.76 845,012 +0.12(+0.94%)
Dec 20, 2007 12.47 12.66 12.14 12.64 463,690 +0.24(+1.92%)
Dec 19, 2007 12.41 12.64 12.24 12.40 347,768 -0.06(-0.48%)
Dec 18, 2007 12.11 12.50 12.03 12.46 417,226 +0.50(+4.21%)
Dec 17, 2007 12.27 12.36 11.94 11.96 394,444 -0.40(-3.24%)
Dec 14, 2007 12.55 12.73 12.15 12.36 543,591 -0.34(-2.68%)
Dec 13, 2007 12.63 12.78 12.42 12.70 525,287 -0.04(-0.33%)
Dec 12, 2007 13.00 13.10 12.49 12.74 302,635 +0.01(+0.07%)
Dec 11, 2007 13.30 13.38 12.67 12.73 380,736 -0.61(-4.54%)
Dec 10, 2007 13.30 13.45 13.01 13.34 548,401 +0.18(+1.36%)
Dec 07, 2007 13.68 13.70 13.02 13.16 595,803 -0.43(-3.14%)
Dec 06, 2007 13.40 13.64 13.13 13.59 796,790 -0.23(-1.67%)
Dec 05, 2007 14.13 14.19 13.59 13.82 358,796 -0.11(-0.80%)
Dec 04, 2007 13.88 14.04 13.66 13.93 345,889 -0.10(-0.73%)
Dec 03, 2007 14.06 14.22 13.81 14.03 350,723 +0.14(+1.04%)
Nov 30, 2007 14.02 14.44 13.86 13.88 810,634 -0.15(-1.09%)
Nov 29, 2007 14.41 14.41 13.92 14.04 359,617 -0.56(-3.85%)
Nov 28, 2007 14.22 14.82 14.22 14.60 754,903 +0.38(+2.64%)
Nov 27, 2007 13.94 14.36 13.81 14.22 579,494 +0.43(+3.15%)
Nov 26, 2007 15.14 15.26 13.79 13.79 755,436 -1.40(-9.20%)
Nov 23, 2007 14.84 15.32 14.84 15.19 160,155 +0.51(+3.48%)
Nov 21, 2007 14.51 15.19 14.50 14.68 534,087 +0.05(+0.35%)
Nov 20, 2007 14.63 14.79 14.27 14.63 676,174 -0.03(-0.23%)
Nov 19, 2007 15.38 15.50 14.57 14.66 727,799 -0.76(-4.92%)
Nov 16, 2007 15.70 15.85 15.08 15.42 474,483 -0.29(-1.84%)
Nov 15, 2007 15.55 15.84 15.35 15.71 417,578 +0.15(+0.99%)
Nov 14, 2007 16.30 16.30 15.47 15.55 453,833 -0.58(-3.59%)
Nov 13, 2007 16.35 16.35 15.72 16.13 472,899 +0.14(+0.91%)
Nov 12, 2007 15.49 16.70 15.46 15.99 818,848 +0.41(+2.63%)
Nov 09, 2007 14.63 15.75 14.57 15.58 846,890 +0.95(+6.47%)
Nov 08, 2007 14.29 15.20 14.21 14.63 860,617 +0.44(+3.12%)
Nov 07, 2007 14.53 14.63 14.14 14.19 477,534 -0.44(-3.03%)
Nov 06, 2007 14.79 14.86 14.33 14.63 377,568 -0.16(-1.09%)
Nov 05, 2007 14.57 15.10 14.52 14.80 401,973 +0.03(+0.17%)
Nov 02, 2007 14.90 15.23 14.61 14.77 444,799 -0.25(-1.65%)
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.