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 (%)
Mar 31, 2008 8.335 8.531 8.191 8.463 549,692 +0.20(+2.37%)
Mar 28, 2008 8.668 8.668 8.242 8.267 382,027 -0.38(-4.34%)
Mar 27, 2008 8.830 8.924 8.600 8.642 408,426 -0.16(-1.84%)
Mar 26, 2008 9.009 9.009 8.523 8.804 389,342 -0.30(-3.28%)
Mar 25, 2008 9.460 9.529 9.000 9.103 464,627 -0.26(-2.82%)
Mar 24, 2008 8.898 9.418 8.898 9.367 458,292 +0.47(+5.27%)
Mar 21, 2008 8.710 8.949 8.557 8.898 913,852 +0.00(+0.00%)
Mar 20, 2008 8.710 8.949 8.557 8.898 913,852 +0.31(+3.57%)
Mar 19, 2008 9.043 9.103 8.583 8.591 370,534 -0.26(-2.89%)
Mar 18, 2008 8.412 8.898 8.378 8.847 580,425 +0.59(+7.12%)
Mar 17, 2008 8.472 8.591 8.063 8.259 512,127 -0.42(-4.81%)
Mar 14, 2008 9.077 9.179 8.395 8.676 705,972 -0.31(-3.42%)
Mar 13, 2008 8.591 9.068 8.404 8.983 557,694 +0.28(+3.23%)
Mar 12, 2008 9.247 9.247 8.685 8.702 606,299 -0.43(-4.76%)
Mar 11, 2008 8.736 9.137 8.736 9.137 641,002 +0.52(+6.03%)
Mar 10, 2008 8.932 9.111 8.617 8.617 319,163 -0.27(-3.07%)
Mar 07, 2008 8.872 9.179 8.855 8.889 372,523 -0.09(-0.95%)
Mar 06, 2008 9.478 9.631 8.847 8.975 798,667 -0.54(-5.65%)
Mar 05, 2008 9.520 9.648 9.392 9.512 456,708 +0.05(+0.54%)
Mar 04, 2008 9.418 9.648 9.213 9.460 1,161,980 -0.09(-0.89%)
Mar 03, 2008 9.537 9.622 9.367 9.546 564,260 +0.03(+0.27%)
Feb 29, 2008 9.818 10.01 9.469 9.520 448,607 -0.54(-5.34%)
Feb 28, 2008 10.78 10.78 10.05 10.06 428,724 -0.72(-6.72%)
Feb 27, 2008 10.91 11.06 10.68 10.78 320,776 -0.13(-1.17%)
Feb 26, 2008 10.47 11.17 10.47 10.91 551,217 +0.43(+4.07%)
Feb 25, 2008 10.24 10.50 10.12 10.48 883,527 +0.14(+1.40%)
Feb 22, 2008 10.35 11.17 9.912 10.34 1,497,603 -0.26(-2.41%)
Feb 21, 2008 10.82 11.11 10.55 10.59 852,052 -0.18(-1.66%)
Feb 20, 2008 10.43 10.82 10.37 10.77 513,598 +0.32(+3.02%)
Feb 19, 2008 10.82 10.92 10.35 10.46 815,582 -0.27(-2.54%)
Feb 18, 2008 10.41 10.76 10.05 10.73 0 +0.00(+0.00%)
Feb 15, 2008 10.41 10.76 10.05 10.73 453,246 +0.24(+2.28%)
Feb 14, 2008 10.78 10.82 10.41 10.49 370,040 -0.26(-2.38%)
Feb 13, 2008 10.22 10.79 10.01 10.75 515,549 +0.71(+7.05%)
Feb 12, 2008 9.750 10.18 9.691 10.04 347,649 +0.37(+3.88%)
Feb 11, 2008 9.921 10.05 9.605 9.665 613,050 -0.30(-2.99%)
Feb 08, 2008 10.26 10.45 9.912 9.963 1,009,040 -0.05(-0.51%)
Feb 07, 2008 9.963 10.30 9.844 10.01 789,515 +0.09(+0.95%)
Feb 06, 2008 10.36 10.53 9.861 9.921 508,157 -0.41(-3.96%)
Feb 05, 2008 10.29 10.88 10.13 10.33 654,109 -0.07(-0.66%)
Feb 04, 2008 10.55 10.59 10.29 10.40 593,691 -0.24(-2.24%)
Feb 01, 2008 10.68 11.01 10.56 10.64 561,777 +0.10(+0.97%)
Jan 31, 2008 10.53 10.82 10.41 10.53 650,760 -0.18(-1.67%)
Jan 30, 2008 10.49 10.98 10.27 10.71 680,281 +0.20(+1.95%)
Jan 29, 2008 10.36 10.52 10.13 10.51 412,650 +0.28(+2.75%)
Jan 28, 2008 9.946 10.36 9.699 10.23 508,978 +0.23(+2.30%)
Jan 25, 2008 10.24 10.30 9.818 9.997 379,798 -0.14(-1.43%)
Jan 24, 2008 9.844 10.26 9.631 10.14 571,750 +0.55(+5.78%)
Jan 23, 2008 9.188 9.665 8.949 9.588 811,338 +0.21(+2.27%)
Jan 22, 2008 8.710 9.512 8.514 9.375 584,187 +0.29(+3.19%)
Jan 21, 2008 9.563 9.639 8.949 9.085 0 +0.00(+0.00%)
Jan 18, 2008 9.563 9.639 8.949 9.085 472,866 -0.52(-5.41%)
Jan 17, 2008 9.605 9.716 9.324 9.605 688,024 +0.02(+0.18%)
Jan 16, 2008 9.000 9.691 9.000 9.588 619,855 +0.54(+5.93%)
Jan 15, 2008 9.401 9.554 9.034 9.051 349,323 -0.40(-4.24%)
Jan 14, 2008 9.469 9.614 9.401 9.452 361,494 -0.10(-1.07%)
Jan 11, 2008 9.793 9.938 9.541 9.554 560,134 -0.23(-2.35%)
Jan 10, 2008 9.290 9.887 9.264 9.784 765,462 +0.41(+4.36%)
Jan 09, 2008 9.571 9.716 9.273 9.375 974,568 -0.26(-2.74%)
Jan 08, 2008 10.29 10.40 9.605 9.639 571,985 -0.57(-5.59%)
Jan 07, 2008 10.18 10.44 10.14 10.21 617,246 +0.09(+0.84%)
Jan 04, 2008 10.53 10.74 10.08 10.13 950,140 -0.53(-4.96%)
Jan 03, 2008 11.35 11.35 10.65 10.65 432,244 -0.61(-5.45%)
Jan 02, 2008 11.58 11.72 11.17 11.27 503,522 -0.40(-3.43%)
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.