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 30, 2009 1.023 1.040 0.9375 0.9972 0 -0.02(-1.68%)
Jan 29, 2009 1.048 1.082 0.9887 1.014 95,190 -0.04(-4.03%)
Jan 28, 2009 1.040 1.151 1.031 1.057 230,625 +0.04(+4.20%)
Jan 27, 2009 0.9375 1.065 0.9375 1.014 213,793 +0.08(+8.18%)
Jan 26, 2009 0.9375 0.9802 0.9120 0.9375 184,128 -0.03(-2.65%)
Jan 23, 2009 0.9972 1.023 0.9631 0.9631 166,785 -0.06(-5.83%)
Jan 22, 2009 1.082 1.108 1.006 1.023 197,839 -0.06(-5.51%)
Jan 21, 2009 1.031 1.125 0.9972 1.082 116,710 +0.07(+6.72%)
Jan 20, 2009 1.168 1.168 1.014 1.014 132,257 -0.17(-14.39%)
Jan 16, 2009 1.151 1.236 1.151 1.185 0 +0.04(+3.73%)
Jan 15, 2009 1.125 1.185 1.031 1.142 276,647 +0.02(+1.52%)
Jan 14, 2009 1.210 1.244 1.125 1.125 241,094 -0.09(-7.69%)
Jan 13, 2009 1.236 1.287 1.193 1.219 125,775 -0.02(-1.38%)
Jan 12, 2009 1.287 1.313 1.159 1.236 117,236 -0.05(-3.97%)
Jan 09, 2009 1.330 1.372 1.278 1.287 94,285 -0.03(-2.58%)
Jan 08, 2009 1.347 1.347 1.278 1.321 136,565 -0.03(-1.90%)
Jan 07, 2009 1.278 1.423 1.253 1.347 289,503 +0.07(+5.33%)
Jan 06, 2009 1.168 1.287 1.142 1.278 139,936 +0.12(+10.29%)
Jan 05, 2009 1.134 1.295 1.134 1.159 216,365 +0.03(+2.26%)
Jan 02, 2009 1.048 1.151 1.048 1.134 0 +0.09(+8.13%)
Jan 01, 2009 1.151 1.151 0.9801 1.048 0 +0.00(+0.00%)
Dec 31, 2008 1.151 1.151 0.9801 1.048 230,749 -0.05(-4.65%)
Dec 30, 2008 1.108 1.185 1.031 1.099 130,312 +0.00(+0.00%)
Dec 29, 2008 1.151 1.185 1.099 1.099 249,858 -0.04(-3.73%)
Dec 26, 2008 1.202 1.270 1.117 1.142 111,243 -0.01(-0.74%)
Dec 24, 2008 1.031 1.193 1.023 1.151 198,038 +0.12(+11.57%)
Dec 23, 2008 0.9460 1.031 0.9205 1.031 151,283 +0.11(+12.04%)
Dec 22, 2008 0.8693 0.9205 0.8523 0.9205 105,806 +0.05(+5.88%)
Dec 19, 2008 0.8949 0.8949 0.8416 0.8693 201,125 +0.02(+2.00%)
Dec 18, 2008 0.8267 0.8693 0.8097 0.8523 205,442 +0.03(+3.09%)
Dec 17, 2008 0.8693 0.9034 0.8012 0.8267 155,691 -0.06(-6.73%)
Dec 16, 2008 0.8097 0.8949 0.8097 0.8864 91,112 +0.08(+9.47%)
Dec 15, 2008 0.8523 0.9119 0.8097 0.8097 151,648 -0.08(-8.65%)
Dec 12, 2008 0.7671 0.9801 0.7671 0.8864 128,996 -0.05(-5.45%)
Dec 11, 2008 1.108 1.108 0.9290 0.9375 177,417 -0.21(-18.52%)
Dec 10, 2008 1.202 1.227 1.134 1.151 262,050 -0.04(-3.57%)
Dec 09, 2008 1.031 1.227 1.023 1.193 254,805 +0.12(+11.11%)
Dec 08, 2008 0.9972 1.099 0.9375 1.074 162,103 +0.15(+16.67%)
Dec 05, 2008 0.9034 0.9375 0.7245 0.9205 259,153 +0.00(+0.00%)
Dec 04, 2008 0.9290 1.014 0.9205 0.9205 131,371 -0.01(-0.92%)
Dec 03, 2008 0.9034 0.9631 0.8523 0.9290 235,549 +0.01(+0.93%)
Dec 02, 2008 0.8182 0.9290 0.8182 0.9205 157,253 +0.10(+12.50%)
Dec 01, 2008 0.9460 0.9460 0.8182 0.8182 304,960 -0.11(-11.93%)
Nov 28, 2008 0.8097 0.9375 0.8012 0.9290 334,847 +0.12(+14.74%)
Nov 26, 2008 0.7500 0.8438 0.7074 0.8097 226,780 +0.01(+1.06%)
Nov 25, 2008 0.6980 0.8012 0.6733 0.8012 268,834 -0.03(-3.09%)
Nov 24, 2008 0.6818 0.8267 0.5966 0.8267 315,897 +0.14(+21.25%)
Nov 21, 2008 0.6308 0.6904 0.6308 0.6818 256,238 +0.04(+6.67%)
Nov 20, 2008 0.6137 0.6980 0.5796 0.6392 197,561 +0.00(+0.00%)
Nov 19, 2008 0.6989 0.6989 0.5966 0.6392 604,059 -0.05(-7.41%)
Nov 18, 2008 0.6477 0.6989 0.5625 0.6904 317,318 +0.03(+5.19%)
Nov 17, 2008 0.5796 0.6904 0.5796 0.6563 183,210 +0.06(+10.00%)
Nov 14, 2008 0.5966 0.7159 0.5966 0.5966 225,674 -0.03(-4.11%)
Nov 13, 2008 0.7245 0.7245 0.5710 0.6222 219,100 +0.06(+10.61%)
Nov 12, 2008 0.6477 0.7330 0.5625 0.5625 214,145 +0.00(+0.00%)
Nov 11, 2008 0.5284 0.6477 0.4688 0.5625 230,842 +0.01(+1.54%)
Nov 10, 2008 0.6392 0.6648 0.5540 0.5540 684,988 +0.04(+8.33%)
Nov 07, 2008 0.8523 0.8779 0.5114 0.5114 513,647 -0.18(-25.93%)
Nov 06, 2008 0.8779 0.9205 0.6818 0.6904 571,985 -0.17(-19.80%)
Nov 05, 2008 0.8352 0.8949 0.8097 0.8608 548,092 +0.03(+3.06%)
Nov 04, 2008 0.7415 0.8523 0.7415 0.8352 498,170 +0.11(+15.29%)
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.