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 (%)
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%)
Nov 03, 2008 0.5966 0.8267 0.5966 0.7245 474,947 +0.15(+26.87%)
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%)
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.