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 29, 2010 7.108 7.466 7.006 7.210 148,723 +0.08(+1.08%)
Jan 28, 2010 7.193 7.202 7.134 7.134 60,881 -0.03(-0.36%)
Jan 27, 2010 7.100 7.176 6.801 7.159 98,867 +0.02(+0.24%)
Jan 26, 2010 7.296 7.296 6.985 7.142 156,550 -0.17(-2.33%)
Jan 25, 2010 7.185 7.509 7.074 7.313 187,120 +0.25(+3.50%)
Jan 22, 2010 7.270 7.270 6.912 7.066 271,448 -0.27(-3.72%)
Jan 21, 2010 7.066 7.568 7.006 7.338 225,644 +0.33(+4.74%)
Jan 20, 2010 7.006 7.185 6.938 7.006 243,828 +0.01(+0.12%)
Jan 19, 2010 6.955 7.031 6.878 6.997 68,014 +0.09(+1.36%)
Jan 15, 2010 6.716 6.904 6.904 6.904 286,051 +0.26(+3.98%)
Jan 14, 2010 6.443 6.673 6.384 6.639 55,977 +0.19(+2.91%)
Jan 13, 2010 6.341 6.494 6.205 6.452 134,909 +0.08(+1.20%)
Jan 12, 2010 6.512 6.546 6.256 6.375 136,153 -0.22(-3.36%)
Jan 11, 2010 6.614 6.673 6.384 6.597 52,694 -0.03(-0.51%)
Jan 08, 2010 6.554 6.699 6.486 6.631 89,690 +0.10(+1.57%)
Jan 07, 2010 6.350 6.580 6.316 6.529 99,345 +0.22(+3.51%)
Jan 06, 2010 6.043 6.358 6.026 6.307 148,869 +0.21(+3.50%)
Jan 05, 2010 6.051 6.094 5.992 6.094 66,986 +0.02(+0.28%)
Jan 04, 2010 6.009 6.154 5.923 6.077 139,428 +0.05(+0.85%)
Dec 31, 2009 5.881 6.026 6.026 6.026 72,627 +0.09(+1.43%)
Dec 30, 2009 6.128 6.128 5.855 5.941 292,949 -0.21(-3.46%)
Dec 29, 2009 6.034 6.222 5.935 6.154 62,063 +0.05(+0.84%)
Dec 28, 2009 6.384 6.392 5.975 6.102 207,296 -0.34(-5.29%)
Dec 24, 2009 6.503 6.691 6.426 6.443 62,627 -0.09(-1.43%)
Dec 23, 2009 6.818 6.887 6.477 6.537 169,894 -0.28(-4.13%)
Dec 22, 2009 6.324 6.904 6.239 6.818 283,116 +0.44(+6.95%)
Dec 21, 2009 6.111 6.605 6.094 6.375 152,766 +0.19(+3.03%)
Dec 18, 2009 5.915 6.264 5.898 6.188 355,680 +0.31(+5.22%)
Dec 17, 2009 5.592 5.949 5.591 5.881 73,557 +0.15(+2.68%)
Dec 16, 2009 5.727 5.744 5.625 5.728 73,933 +0.06(+1.05%)
Dec 15, 2009 5.847 5.906 5.361 5.668 509,177 -0.26(-4.32%)
Dec 14, 2009 5.591 5.949 5.574 5.923 292,843 +0.28(+4.98%)
Dec 11, 2009 5.540 5.659 5.446 5.642 101,589 +0.07(+1.22%)
Dec 10, 2009 5.463 5.574 5.429 5.574 133,453 +0.09(+1.71%)
Dec 09, 2009 5.412 5.514 5.369 5.480 138,166 +0.01(+0.16%)
Dec 08, 2009 5.463 5.472 5.310 5.472 90,961 +0.03(+0.63%)
Dec 07, 2009 5.404 5.480 5.327 5.438 119,073 +0.08(+1.43%)
Dec 04, 2009 5.011 5.378 4.926 5.361 243,511 +0.40(+8.08%)
Dec 03, 2009 5.173 5.216 4.918 4.960 99,895 -0.26(-4.90%)
Dec 02, 2009 5.182 5.310 5.114 5.216 72,038 -0.02(-0.33%)
Dec 01, 2009 5.259 5.369 5.190 5.233 163,168 -0.03(-0.65%)
Nov 30, 2009 5.020 5.352 5.020 5.267 492,302 +0.17(+3.34%)
Nov 27, 2009 5.054 5.131 4.833 5.097 123,275 -0.09(-1.64%)
Nov 25, 2009 5.233 5.267 5.156 5.182 101,821 -0.01(-0.16%)
Nov 24, 2009 5.190 5.276 5.063 5.190 258,964 -0.05(-0.98%)
Nov 23, 2009 5.344 5.489 5.097 5.242 263,380 -0.09(-1.60%)
Nov 20, 2009 5.361 5.378 5.284 5.327 122,804 -0.09(-1.73%)
Nov 19, 2009 5.540 5.548 5.335 5.421 92,837 -0.14(-2.60%)
Nov 18, 2009 5.710 5.787 5.497 5.565 96,402 -0.11(-1.95%)
Nov 17, 2009 5.565 5.719 5.565 5.676 134,406 +0.09(+1.68%)
Nov 16, 2009 5.548 5.642 5.455 5.583 169,347 +0.15(+2.83%)
Nov 13, 2009 5.352 5.489 5.335 5.429 153,633 -0.01(-0.16%)
Nov 12, 2009 5.668 5.830 5.421 5.438 155,097 -0.26(-4.63%)
Nov 11, 2009 5.565 5.771 5.565 5.702 180,259 +0.22(+4.04%)
Nov 10, 2009 5.523 5.676 5.378 5.480 223,479 -0.16(-2.87%)
Nov 09, 2009 5.685 5.753 5.422 5.642 246,811 -0.07(-1.19%)
Nov 06, 2009 5.744 5.915 5.557 5.710 191,910 -0.14(-2.33%)
Nov 05, 2009 5.625 5.864 5.525 5.847 219,936 +0.26(+4.73%)
Nov 04, 2009 5.736 5.864 5.514 5.583 405,170 -0.04(-0.76%)
Nov 03, 2009 6.230 6.298 5.182 5.625 1,248,648 -0.95(-14.40%)
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.