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 (%)
Nov 29, 2013 8.975 8.975 8.906 8.924 23,848 -0.05(-0.57%)
Nov 27, 2013 8.830 8.983 8.830 8.975 46,749 +0.17(+1.94%)
Nov 26, 2013 8.523 8.857 8.352 8.804 105,242 +0.29(+3.40%)
Nov 25, 2013 8.352 8.540 8.318 8.514 111,847 +0.16(+1.94%)
Nov 22, 2013 8.097 8.387 8.054 8.352 53,852 +0.26(+3.27%)
Nov 21, 2013 8.046 8.267 8.029 8.088 68,979 +0.09(+1.06%)
Nov 20, 2013 8.029 8.071 7.926 8.003 12,798 +0.00(+0.00%)
Nov 19, 2013 8.071 8.114 7.790 8.003 43,542 -0.03(-0.42%)
Nov 18, 2013 8.054 8.276 7.977 8.037 74,373 -0.01(-0.11%)
Nov 15, 2013 8.020 8.054 7.850 8.046 48,054 +0.02(+0.21%)
Nov 14, 2013 7.995 8.046 7.841 8.029 30,271 +0.02(+0.21%)
Nov 13, 2013 7.969 8.029 7.737 8.012 39,635 -0.02(-0.21%)
Nov 12, 2013 7.952 8.029 7.850 8.029 14,728 +0.03(+0.43%)
Nov 11, 2013 8.054 8.054 7.875 7.995 24,153 -0.06(-0.74%)
Nov 08, 2013 7.884 8.156 7.841 8.054 39,426 +0.17(+2.16%)
Nov 07, 2013 8.054 8.097 7.858 7.884 31,656 -0.14(-1.70%)
Nov 06, 2013 8.097 8.249 7.952 8.020 88,752 +0.33(+4.32%)
Nov 05, 2013 7.645 7.688 7.449 7.688 28,870 +0.02(+0.22%)
Nov 04, 2013 7.347 7.713 7.347 7.671 47,306 +0.33(+4.53%)
Nov 01, 2013 7.458 7.517 7.142 7.338 115,836 -0.14(-1.82%)
Oct 31, 2013 7.585 7.671 7.458 7.475 34,033 -0.19(-2.45%)
Oct 30, 2013 7.977 7.977 7.594 7.662 27,430 -0.28(-3.54%)
Oct 29, 2013 7.926 7.994 7.816 7.943 56,334 +0.06(+0.76%)
Oct 28, 2013 7.850 7.926 7.833 7.884 51,874 +0.02(+0.22%)
Oct 25, 2013 7.867 7.901 7.781 7.867 26,114 +0.03(+0.44%)
Oct 24, 2013 7.884 7.952 7.824 7.833 32,082 -0.05(-0.65%)
Oct 23, 2013 7.816 7.943 7.705 7.884 32,197 +0.02(+0.22%)
Oct 22, 2013 7.858 7.935 7.790 7.867 32,805 +0.03(+0.44%)
Oct 21, 2013 7.824 7.909 7.781 7.833 40,029 +0.00(+0.00%)
Oct 18, 2013 7.790 7.935 7.633 7.833 57,184 +0.14(+1.88%)
Oct 17, 2013 7.551 7.713 7.517 7.688 28,203 +0.09(+1.23%)
Oct 16, 2013 7.620 7.671 7.543 7.594 27,834 +0.03(+0.34%)
Oct 15, 2013 7.662 7.662 7.509 7.568 35,898 -0.14(-1.77%)
Oct 14, 2013 7.594 7.756 7.398 7.705 48,269 +0.03(+0.44%)
Oct 11, 2013 7.236 7.671 7.236 7.671 29,861 +0.38(+5.26%)
Oct 10, 2013 7.185 7.338 7.134 7.287 23,501 +0.20(+2.89%)
Oct 09, 2013 7.108 7.210 6.963 7.083 49,926 -0.01(-0.12%)
Oct 08, 2013 7.142 7.227 6.648 7.091 88,914 -0.05(-0.72%)
Oct 07, 2013 7.091 7.273 7.031 7.142 28,210 -0.04(-0.59%)
Oct 04, 2013 7.100 7.239 7.100 7.185 29,468 +0.05(+0.72%)
Oct 03, 2013 7.287 7.347 6.997 7.134 54,015 -0.20(-2.67%)
Oct 02, 2013 7.441 7.441 7.245 7.330 36,155 -0.20(-2.60%)
Oct 01, 2013 7.475 7.534 7.449 7.526 22,889 +0.04(+0.57%)
Sep 30, 2013 7.347 7.500 7.304 7.483 165,007 +0.03(+0.46%)
Sep 27, 2013 7.611 7.645 7.389 7.449 61,474 -0.24(-3.10%)
Sep 26, 2013 7.602 7.735 7.534 7.688 18,099 +0.14(+1.81%)
Sep 25, 2013 7.696 7.747 7.509 7.551 41,557 -0.16(-2.10%)
Sep 24, 2013 7.730 7.986 7.679 7.713 40,678 +0.01(+0.11%)
Sep 23, 2013 7.654 7.747 7.594 7.705 42,648 +0.03(+0.33%)
Sep 20, 2013 7.398 7.688 7.364 7.679 131,257 +0.35(+4.77%)
Sep 19, 2013 7.492 7.492 7.193 7.330 57,793 -0.14(-1.94%)
Sep 18, 2013 7.227 7.568 7.108 7.475 49,418 +0.18(+2.45%)
Sep 17, 2013 7.202 7.338 7.083 7.296 31,756 +0.09(+1.18%)
Sep 16, 2013 7.270 7.313 7.185 7.210 51,274 +0.03(+0.48%)
Sep 13, 2013 7.168 7.313 7.159 7.176 34,613 +0.05(+0.72%)
Sep 12, 2013 7.245 7.364 7.048 7.125 30,416 -0.14(-1.99%)
Sep 11, 2013 7.193 7.415 7.151 7.270 62,913 +0.03(+0.47%)
Sep 10, 2013 7.185 7.270 7.066 7.236 56,959 +0.11(+1.56%)
Sep 09, 2013 6.904 7.159 6.884 7.125 36,209 +0.26(+3.85%)
Sep 06, 2013 6.895 6.946 6.665 6.861 32,856 +0.04(+0.62%)
Sep 05, 2013 6.776 6.963 6.733 6.818 85,534 +0.05(+0.76%)
Sep 04, 2013 6.767 6.838 6.708 6.767 37,054 +0.02(+0.25%)
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.