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 (%)
Oct 31, 2008 0.5199 0.6222 0.5114 0.5710 684,709 +0.05(+9.84%)
Oct 30, 2008 0.5199 0.5276 0.4688 0.5199 195,285 +0.05(+10.91%)
Oct 29, 2008 0.6307 0.6307 0.4688 0.4688 492,458 -0.07(-12.70%)
Oct 28, 2008 0.5796 0.5796 0.4432 0.5369 1,322,044 +0.06(+12.50%)
Oct 27, 2008 0.5114 0.6733 0.4688 0.4773 606,584 -0.12(-20.00%)
Oct 24, 2008 0.4432 0.6989 0.4432 0.5966 780,747 -0.07(-10.26%)
Oct 23, 2008 0.7330 0.8608 0.6051 0.6648 1,237,743 -0.15(-18.75%)
Oct 22, 2008 0.8949 1.193 0.6307 0.8182 1,238,470 -0.07(-7.69%)
Oct 21, 2008 1.082 1.117 0.7841 0.8864 4,651,042 -0.23(-20.61%)
Oct 20, 2008 1.278 1.313 1.031 1.117 817,309 -0.08(-6.43%)
Oct 17, 2008 1.415 1.432 1.159 1.193 1,092,667 -0.25(-17.16%)
Oct 16, 2008 1.969 2.489 1.423 1.440 1,520,115 -0.55(-27.78%)
Oct 15, 2008 2.233 2.395 1.986 1.994 317,495 -0.26(-11.70%)
Oct 14, 2008 2.446 2.710 2.165 2.259 432,008 -0.19(-7.67%)
Oct 13, 2008 2.131 2.480 1.926 2.446 659,670 +0.36(+17.14%)
Oct 10, 2008 1.807 2.131 1.705 2.088 1,012,866 +0.15(+7.93%)
Oct 09, 2008 2.403 2.480 1.935 1.935 469,703 -0.42(-17.75%)
Oct 08, 2008 2.548 2.753 2.318 2.352 650,634 -0.25(-9.51%)
Oct 07, 2008 2.949 3.034 2.565 2.599 988,828 -0.38(-12.86%)
Oct 06, 2008 3.188 3.196 2.591 2.983 610,356 -0.38(-11.17%)
Oct 03, 2008 4.117 4.185 3.324 3.358 0 -0.64(-15.99%)
Oct 02, 2008 4.389 4.619 3.989 3.997 861,744 -0.43(-9.81%)
Oct 01, 2008 4.227 4.475 3.921 4.432 634,539 +0.15(+3.59%)
Sep 30, 2008 4.654 4.654 4.168 4.279 1,140,381 -0.35(-7.55%)
Sep 29, 2008 4.628 4.662 4.270 4.628 1,176,721 +0.03(+0.56%)
Sep 26, 2008 4.551 4.602 4.321 4.602 0 -0.06(-1.28%)
Sep 25, 2008 4.611 4.815 4.611 4.662 604,398 +0.09(+1.86%)
Sep 24, 2008 4.577 4.807 4.475 4.577 389,738 +0.01(+0.19%)
Sep 23, 2008 4.815 5.208 4.517 4.568 654,609 -0.33(-6.78%)
Sep 22, 2008 5.463 5.497 4.807 4.901 448,537 -0.55(-10.16%)
Sep 19, 2008 6.205 9.793 5.438 5.455 0 -0.17(-3.03%)
Sep 18, 2008 4.338 6.102 4.338 5.625 1,582,681 +1.29(+29.67%)
Sep 17, 2008 4.423 4.457 4.168 4.338 392,199 -0.14(-3.23%)
Sep 16, 2008 4.517 4.517 4.261 4.483 576,483 +0.02(+0.38%)
Sep 15, 2008 4.867 4.867 4.364 4.466 407,759 -0.43(-8.87%)
Sep 12, 2008 4.807 4.901 4.688 4.901 281,194 +0.06(+1.23%)
Sep 11, 2008 4.722 4.858 4.628 4.841 406,129 +0.12(+2.53%)
Sep 10, 2008 4.892 4.892 4.705 4.722 584,130 -0.14(-2.98%)
Sep 09, 2008 5.046 5.233 4.867 4.867 615,109 -0.14(-2.89%)
Sep 08, 2008 5.071 5.190 4.833 5.011 613,556 +0.26(+5.57%)
Sep 05, 2008 5.020 5.020 4.645 4.747 0 -0.35(-6.86%)
Sep 04, 2008 5.335 5.352 4.909 5.097 543,814 -0.32(-5.83%)
Sep 03, 2008 5.199 5.412 5.011 5.412 458,212 +0.21(+4.10%)
Sep 02, 2008 5.318 5.472 4.952 5.199 486,090 -0.01(-0.16%)
Aug 29, 2008 5.267 5.318 5.088 5.208 251,960 -0.09(-1.61%)
Aug 28, 2008 5.182 5.472 5.173 5.293 306,278 +0.09(+1.64%)
Aug 27, 2008 4.858 5.335 4.858 5.208 416,500 +0.18(+3.56%)
Aug 26, 2008 4.960 5.182 4.850 5.029 509,179 +0.07(+1.37%)
Aug 25, 2008 5.156 5.259 4.926 4.960 317,014 -0.28(-5.37%)
Aug 22, 2008 5.122 5.318 5.105 5.242 276,195 +0.17(+3.36%)
Aug 21, 2008 4.969 5.139 4.756 5.071 335,636 +0.00(+0.00%)
Aug 20, 2008 5.080 5.225 4.850 5.071 280,815 +0.04(+0.85%)
Aug 19, 2008 5.446 5.548 4.986 5.029 434,427 -0.50(-9.09%)
Aug 18, 2008 5.787 5.813 5.455 5.531 480,433 -0.25(-4.28%)
Aug 15, 2008 5.864 6.077 5.719 5.779 0 -0.08(-1.31%)
Aug 14, 2008 5.642 5.949 5.565 5.855 443,354 +0.25(+4.41%)
Aug 13, 2008 5.821 5.949 5.318 5.608 657,500 -0.20(-3.38%)
Aug 12, 2008 6.128 6.196 5.583 5.804 911,571 -0.41(-6.58%)
Aug 11, 2008 5.753 6.418 5.744 6.213 645,621 +0.46(+8.00%)
Aug 08, 2008 5.421 5.830 5.421 5.753 410,024 +0.38(+6.97%)
Aug 07, 2008 5.813 5.838 5.344 5.378 465,466 -0.50(-8.55%)
Aug 06, 2008 5.804 5.906 5.531 5.881 339,556 +0.08(+1.32%)
Aug 05, 2008 5.421 5.923 5.421 5.804 700,725 +0.38(+6.91%)
Aug 04, 2008 5.727 5.796 5.156 5.429 837,185 +0.06(+1.11%)
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.