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, 2014 8.506 8.838 8.387 8.762 157,815 +0.38(+4.58%)
Oct 30, 2014 8.020 8.514 8.020 8.378 79,856 +0.32(+3.91%)
Oct 29, 2014 8.131 8.190 7.986 8.063 39,519 -0.04(-0.53%)
Oct 28, 2014 7.730 8.182 7.696 8.105 69,685 +0.43(+5.55%)
Oct 27, 2014 7.585 7.722 7.500 7.679 26,605 +0.04(+0.56%)
Oct 24, 2014 7.790 7.798 7.598 7.637 24,134 -0.12(-1.54%)
Oct 23, 2014 7.585 7.858 7.568 7.756 55,774 +0.26(+3.53%)
Oct 22, 2014 7.790 7.790 7.466 7.492 34,818 -0.25(-3.19%)
Oct 21, 2014 7.722 7.756 7.620 7.739 24,240 +0.03(+0.33%)
Oct 20, 2014 7.441 7.713 7.441 7.713 29,536 +0.26(+3.55%)
Oct 17, 2014 7.739 7.739 7.406 7.449 88,794 -0.20(-2.56%)
Oct 16, 2014 7.415 7.730 7.415 7.645 46,844 +0.12(+1.59%)
Oct 15, 2014 7.210 7.568 7.091 7.526 96,705 +0.20(+2.79%)
Oct 14, 2014 7.185 7.492 7.168 7.321 76,080 +0.25(+3.49%)
Oct 13, 2014 6.904 7.245 6.904 7.074 65,634 +0.19(+2.72%)
Oct 10, 2014 6.861 7.074 6.861 6.887 46,481 -0.03(-0.49%)
Oct 09, 2014 7.168 7.168 6.904 6.921 31,397 -0.28(-3.91%)
Oct 08, 2014 7.176 7.219 7.023 7.202 90,689 +0.01(+0.12%)
Oct 07, 2014 7.176 7.296 7.100 7.193 73,867 +0.00(+0.00%)
Oct 06, 2014 7.134 7.279 7.108 7.193 91,753 +0.07(+0.96%)
Oct 03, 2014 7.074 7.176 6.946 7.125 46,751 +0.12(+1.70%)
Oct 02, 2014 6.938 7.083 6.818 7.006 47,191 +0.05(+0.74%)
Oct 01, 2014 6.844 6.989 6.699 6.955 133,149 +0.11(+1.62%)
Sep 30, 2014 7.040 7.057 6.844 6.844 75,737 -0.20(-2.90%)
Sep 29, 2014 7.057 7.219 7.031 7.048 52,655 -0.09(-1.19%)
Sep 26, 2014 7.117 7.253 7.074 7.134 134,895 +0.02(+0.24%)
Sep 25, 2014 7.415 7.441 7.074 7.117 96,730 -0.33(-4.46%)
Sep 24, 2014 7.585 7.594 7.415 7.449 64,507 -0.20(-2.67%)
Sep 23, 2014 7.730 7.730 7.526 7.654 124,654 -0.12(-1.54%)
Sep 22, 2014 7.867 7.867 7.645 7.773 72,462 -0.13(-1.62%)
Sep 19, 2014 7.943 8.012 7.841 7.901 171,518 -0.03(-0.43%)
Sep 18, 2014 7.892 7.969 7.816 7.935 72,981 +0.05(+0.65%)
Sep 17, 2014 7.875 7.969 7.824 7.884 49,447 +0.00(+0.00%)
Sep 16, 2014 7.858 7.935 7.756 7.884 59,462 -0.01(-0.11%)
Sep 15, 2014 8.003 8.012 7.764 7.892 114,998 -0.01(-0.11%)
Sep 12, 2014 7.926 7.943 7.713 7.901 122,528 -0.05(-0.64%)
Sep 11, 2014 7.901 8.037 7.764 7.952 337,746 +0.00(+0.00%)
Sep 10, 2014 7.892 8.003 7.858 7.952 30,607 +0.08(+0.97%)
Sep 09, 2014 7.807 7.926 7.654 7.875 49,949 +0.06(+0.76%)
Sep 08, 2014 8.071 8.080 7.798 7.816 39,086 -0.25(-3.07%)
Sep 05, 2014 7.909 8.122 7.833 8.063 59,793 +0.13(+1.61%)
Sep 04, 2014 7.824 7.986 7.824 7.935 51,075 +0.14(+1.86%)
Sep 03, 2014 7.833 7.926 7.739 7.790 62,003 -0.03(-0.44%)
Sep 02, 2014 7.773 7.841 7.713 7.824 44,084 +0.04(+0.55%)
Aug 29, 2014 7.764 7.781 7.781 7.781 78,141 +0.01(+0.11%)
Aug 28, 2014 7.909 7.909 7.747 7.773 63,089 -0.14(-1.72%)
Aug 27, 2014 7.960 7.977 7.858 7.909 37,692 -0.07(-0.85%)
Aug 26, 2014 7.901 8.012 7.858 7.977 48,289 +0.06(+0.75%)
Aug 25, 2014 8.097 8.097 7.875 7.918 34,080 -0.10(-1.28%)
Aug 22, 2014 8.012 8.058 7.960 8.020 43,176 +0.02(+0.21%)
Aug 21, 2014 8.046 8.063 7.960 8.003 33,155 -0.05(-0.63%)
Aug 20, 2014 8.054 8.122 7.960 8.054 45,547 -0.03(-0.32%)
Aug 19, 2014 8.242 8.242 8.063 8.080 75,514 -0.15(-1.86%)
Aug 18, 2014 8.208 8.344 8.063 8.233 108,291 +0.14(+1.79%)
Aug 15, 2014 8.293 8.463 8.037 8.088 139,222 -0.16(-1.96%)
Aug 14, 2014 8.267 8.378 8.191 8.250 77,494 +0.00(+0.00%)
Aug 13, 2014 8.267 8.387 8.216 8.250 63,696 -0.02(-0.21%)
Aug 12, 2014 8.438 8.480 8.242 8.267 97,758 -0.20(-2.32%)
Aug 11, 2014 8.506 8.583 8.404 8.463 61,996 +0.03(+0.40%)
Aug 08, 2014 8.318 8.429 8.260 8.429 110,733 +0.09(+1.02%)
Aug 07, 2014 8.455 8.480 8.250 8.344 293,685 -0.10(-1.21%)
Aug 06, 2014 8.114 8.506 8.114 8.446 150,621 +0.21(+2.59%)
Aug 05, 2014 8.054 8.293 8.012 8.233 50,846 +0.10(+1.26%)
Aug 04, 2014 8.139 8.199 7.952 8.131 108,921 +0.05(+0.63%)
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.