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 (%)
Jun 30, 2009 1.287 1.364 1.193 1.304 248,716 +0.06(+4.79%)
Jun 29, 2009 1.270 1.278 1.210 1.244 463,155 +0.04(+3.55%)
Jun 26, 2009 1.287 1.423 1.202 1.202 4,025,339 -0.14(-10.19%)
Jun 25, 2009 1.193 1.347 1.193 1.338 155,590 +0.13(+10.56%)
Jun 24, 2009 1.321 1.364 1.193 1.210 317,865 -0.09(-6.58%)
Jun 23, 2009 1.287 1.304 1.244 1.295 178,292 +0.00(+0.00%)
Jun 22, 2009 1.457 1.466 1.287 1.295 258,205 -0.17(-11.63%)
Jun 19, 2009 1.517 1.517 1.432 1.466 230,415 -0.02(-1.15%)
Jun 18, 2009 1.526 1.526 1.483 1.483 111,297 +0.00(+0.00%)
Jun 17, 2009 1.577 1.577 1.466 1.483 121,716 -0.09(-5.43%)
Jun 16, 2009 1.551 1.636 1.517 1.568 81,415 +0.03(+1.66%)
Jun 15, 2009 1.585 1.619 1.500 1.543 129,691 -0.02(-1.09%)
Jun 12, 2009 1.619 1.662 1.543 1.560 193,448 -0.10(-6.15%)
Jun 11, 2009 1.790 1.824 1.649 1.662 157,308 -0.09(-4.88%)
Jun 10, 2009 1.756 1.773 1.636 1.747 174,264 +0.02(+0.98%)
Jun 09, 2009 1.756 1.756 1.688 1.730 99,395 +0.03(+1.50%)
Jun 08, 2009 1.722 1.756 1.705 1.705 177,176 +0.00(+0.00%)
Jun 05, 2009 1.645 1.807 1.645 1.705 253,251 +0.09(+5.26%)
Jun 04, 2009 1.543 1.619 1.534 1.619 107,360 +0.09(+6.15%)
Jun 03, 2009 1.534 1.568 1.492 1.526 141,773 -0.02(-1.10%)
Jun 02, 2009 1.645 1.705 1.457 1.543 449,579 -0.11(-6.70%)
Jun 01, 2009 1.406 1.696 1.406 1.653 401,824 +0.30(+22.01%)
May 29, 2009 1.619 1.645 1.338 1.355 635,799 -0.26(-15.87%)
May 28, 2009 1.636 1.696 1.534 1.611 318,497 +0.03(+1.61%)
May 27, 2009 1.611 1.756 1.577 1.585 243,381 -0.05(-3.13%)
May 26, 2009 1.577 1.705 1.577 1.636 139,303 +0.05(+3.23%)
May 22, 2009 1.628 1.671 1.577 1.585 55,569 -0.03(-1.59%)
May 21, 2009 1.705 1.730 1.577 1.611 170,917 -0.12(-6.90%)
May 20, 2009 1.713 1.858 1.696 1.730 121,983 +0.08(+4.64%)
May 19, 2009 1.679 1.747 1.628 1.653 107,575 +0.02(+1.04%)
May 18, 2009 1.517 1.705 1.517 1.636 425,337 +0.14(+9.09%)
May 15, 2009 1.824 1.841 1.500 1.500 139,709 -0.33(-18.14%)
May 14, 2009 1.730 1.960 1.568 1.832 330,303 +0.11(+6.44%)
May 13, 2009 2.216 2.276 1.722 1.722 239,920 -0.49(-22.31%)
May 12, 2009 2.421 2.472 2.165 2.216 328,989 -0.17(-7.14%)
May 11, 2009 2.233 2.489 2.233 2.386 280,830 +0.10(+4.48%)
May 08, 2009 2.497 2.557 2.088 2.284 273,539 -0.26(-10.07%)
May 07, 2009 2.455 2.685 2.190 2.540 479,206 +0.11(+4.56%)
May 06, 2009 2.037 2.429 2.003 2.429 463,603 +0.39(+19.25%)
May 05, 2009 1.747 2.046 1.730 2.037 441,473 +0.25(+13.81%)
May 04, 2009 1.543 1.790 1.500 1.790 287,591 +0.27(+17.98%)
May 01, 2009 1.406 1.534 1.406 1.517 161,552 +0.10(+7.23%)
Apr 30, 2009 1.321 1.423 1.321 1.415 86,951 +0.10(+7.79%)
Apr 29, 2009 1.176 1.389 1.159 1.313 159,921 +0.14(+12.41%)
Apr 28, 2009 1.151 1.261 1.151 1.168 55,894 +0.00(+0.00%)
Apr 27, 2009 1.244 1.253 1.151 1.168 115,190 -0.06(-4.86%)
Apr 24, 2009 1.168 1.261 1.168 1.227 196,270 +0.07(+5.88%)
Apr 23, 2009 1.253 1.253 1.159 1.159 72,121 -0.10(-8.11%)
Apr 22, 2009 1.142 1.295 1.142 1.261 111,747 +0.08(+6.48%)
Apr 21, 2009 1.176 1.219 1.151 1.185 114,039 +0.03(+2.96%)
Apr 20, 2009 1.168 1.202 1.065 1.151 173,312 -0.05(-4.26%)
Apr 17, 2009 1.202 1.210 1.185 1.202 94,886 +0.00(+0.00%)
Apr 16, 2009 1.185 1.202 1.159 1.202 82,219 +0.01(+0.71%)
Apr 15, 2009 1.176 1.193 1.142 1.193 62,467 +0.03(+2.94%)
Apr 14, 2009 1.236 1.253 1.159 1.159 102,997 -0.08(-6.21%)
Apr 13, 2009 1.202 1.236 1.117 1.236 130,915 +0.06(+5.07%)
Apr 09, 2009 1.074 1.193 1.065 1.176 154,715 +0.09(+7.81%)
Apr 08, 2009 1.023 1.091 1.023 1.091 45,715 +0.08(+7.56%)
Apr 07, 2009 1.048 1.065 1.014 1.014 148,399 -0.05(-4.80%)
Apr 06, 2009 1.031 1.099 1.014 1.065 127,433 +0.02(+1.63%)
Apr 03, 2009 1.082 1.082 1.023 1.048 102,464 -0.03(-3.15%)
Apr 02, 2009 1.099 1.151 1.014 1.082 163,373 +0.02(+1.60%)
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.