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 28, 2013 8.088 8.148 8.020 8.046 272,794 -0.04(-0.53%)
Jun 27, 2013 8.046 8.122 7.969 8.088 111,493 +0.14(+1.82%)
Jun 26, 2013 8.097 8.097 7.875 7.943 49,454 -0.01(-0.11%)
Jun 25, 2013 7.730 8.029 7.730 7.952 65,993 +0.31(+4.01%)
Jun 24, 2013 7.730 7.892 7.551 7.645 133,295 -0.20(-2.50%)
Jun 21, 2013 7.995 8.105 7.730 7.841 190,875 -0.11(-1.39%)
Jun 20, 2013 8.284 8.301 7.926 7.952 100,609 -0.50(-5.95%)
Jun 19, 2013 8.583 8.634 8.429 8.455 62,471 -0.15(-1.78%)
Jun 18, 2013 8.523 8.625 8.480 8.608 113,189 +0.09(+1.10%)
Jun 17, 2013 8.446 8.548 8.352 8.514 111,115 +0.14(+1.63%)
Jun 14, 2013 8.531 8.531 8.352 8.378 64,086 -0.15(-1.80%)
Jun 13, 2013 8.378 8.557 8.284 8.531 69,187 +0.15(+1.83%)
Jun 12, 2013 8.506 8.523 8.233 8.378 76,811 -0.06(-0.71%)
Jun 11, 2013 8.404 8.549 8.352 8.438 44,391 -0.09(-1.00%)
Jun 10, 2013 8.523 8.634 8.216 8.523 154,223 +0.01(+0.10%)
Jun 07, 2013 8.497 8.523 8.301 8.514 76,542 +0.11(+1.32%)
Jun 06, 2013 8.208 8.438 8.105 8.404 70,575 +0.18(+2.18%)
Jun 05, 2013 8.259 8.370 8.139 8.225 43,247 -0.06(-0.72%)
Jun 04, 2013 8.344 8.344 8.097 8.284 89,765 +0.03(+0.31%)
Jun 03, 2013 7.926 8.323 7.926 8.259 125,840 +0.35(+4.42%)
May 31, 2013 8.003 8.054 7.773 7.909 44,423 -0.19(-2.32%)
May 30, 2013 8.131 8.165 8.020 8.097 20,347 -0.02(-0.21%)
May 29, 2013 8.250 8.361 8.097 8.114 21,145 -0.20(-2.36%)
May 28, 2013 8.063 8.523 7.977 8.310 53,401 +0.40(+5.06%)
May 24, 2013 7.858 7.960 7.645 7.909 34,957 +0.01(+0.11%)
May 23, 2013 7.850 7.943 7.620 7.901 92,328 -0.08(-0.96%)
May 22, 2013 8.071 8.310 7.884 7.977 41,145 -0.11(-1.37%)
May 21, 2013 8.208 8.208 7.892 8.088 39,555 -0.14(-1.76%)
May 20, 2013 8.071 8.310 8.037 8.233 35,539 +0.10(+1.26%)
May 17, 2013 7.960 8.182 7.858 8.131 121,988 +0.20(+2.58%)
May 16, 2013 7.884 7.986 7.867 7.926 29,317 +0.04(+0.54%)
May 15, 2013 7.952 8.020 7.816 7.884 46,984 +0.51(+6.94%)
May 13, 2013 6.963 7.372 6.963 7.372 116,257 +0.52(+7.59%)
May 10, 2013 6.793 6.921 6.711 6.852 23,958 +0.09(+1.39%)
May 09, 2013 7.492 7.492 6.588 6.759 103,700 -0.81(-10.70%)
May 08, 2013 7.381 7.568 7.381 7.568 40,290 +0.18(+2.42%)
May 07, 2013 7.219 7.441 7.172 7.389 53,108 +0.16(+2.24%)
May 06, 2013 7.040 7.287 7.040 7.227 53,534 +0.25(+3.54%)
May 03, 2013 6.938 7.066 6.801 6.980 49,112 +0.18(+2.63%)
May 02, 2013 6.597 6.878 6.597 6.801 27,064 +0.27(+4.18%)
May 01, 2013 6.682 6.759 6.512 6.529 89,720 -0.21(-3.16%)
Apr 30, 2013 6.835 6.887 6.622 6.742 31,823 -0.09(-1.25%)
Apr 29, 2013 6.776 6.895 6.699 6.827 24,228 +0.01(+0.12%)
Apr 26, 2013 6.989 7.014 6.801 6.818 32,322 -0.20(-2.79%)
Apr 25, 2013 7.108 7.108 6.938 7.014 27,472 -0.04(-0.60%)
Apr 24, 2013 6.776 7.074 6.776 7.057 212,823 +0.26(+3.76%)
Apr 23, 2013 6.691 6.827 6.605 6.801 58,092 +0.20(+2.97%)
Apr 22, 2013 6.656 6.656 6.435 6.605 42,017 -0.05(-0.77%)
Apr 19, 2013 6.537 6.742 6.537 6.656 59,558 +0.11(+1.69%)
Apr 18, 2013 6.622 6.622 6.477 6.546 67,630 -0.07(-1.03%)
Apr 17, 2013 6.554 6.656 6.367 6.614 87,094 -0.04(-0.64%)
Apr 16, 2013 6.512 6.699 6.443 6.656 48,526 +0.22(+3.44%)
Apr 15, 2013 6.733 6.776 6.350 6.435 95,281 -0.40(-5.86%)
Apr 12, 2013 6.494 6.844 6.494 6.835 45,250 +0.32(+4.84%)
Apr 11, 2013 6.435 6.537 6.426 6.520 22,014 +0.06(+0.92%)
Apr 10, 2013 6.230 6.503 6.230 6.460 59,120 +0.20(+3.27%)
Apr 09, 2013 6.426 6.456 6.239 6.256 27,086 -0.16(-2.52%)
Apr 08, 2013 6.477 6.477 6.290 6.418 33,787 -0.03(-0.40%)
Apr 05, 2013 5.881 6.520 5.881 6.443 62,911 +0.38(+6.18%)
Apr 04, 2013 6.111 6.115 6.017 6.068 108,382 -0.02(-0.28%)
Apr 03, 2013 6.247 6.281 6.051 6.085 125,423 -0.15(-2.46%)
Apr 02, 2013 6.316 6.392 6.230 6.239 157,485 -0.03(-0.54%)
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.