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, 2008 6.043 6.077 5.932 5.983 576,360 -0.11(-1.82%)
Jun 27, 2008 6.188 6.256 5.983 6.094 1,085,638 -0.08(-1.24%)
Jun 26, 2008 6.392 6.443 6.111 6.171 480,830 -0.22(-3.47%)
Jun 25, 2008 6.614 7.100 5.378 6.392 1,080,990 +0.40(+6.69%)
Jun 24, 2008 6.247 6.307 5.958 5.992 848,254 -0.28(-4.48%)
Jun 23, 2008 6.494 6.520 6.247 6.273 610,380 -0.20(-3.16%)
Jun 20, 2008 6.793 6.835 6.384 6.477 913,829 -0.33(-4.88%)
Jun 19, 2008 6.691 6.818 6.648 6.810 295,034 +0.12(+1.78%)
Jun 18, 2008 6.827 6.878 6.571 6.691 599,278 -0.15(-2.24%)
Jun 17, 2008 7.142 7.142 6.818 6.844 350,024 -0.18(-2.55%)
Jun 16, 2008 7.219 7.270 6.997 7.023 295,675 -0.23(-3.17%)
Jun 13, 2008 7.100 7.279 7.083 7.253 304,192 +0.18(+2.53%)
Jun 12, 2008 7.125 7.330 7.014 7.074 346,288 -0.02(-0.24%)
Jun 11, 2008 7.296 7.432 7.091 7.091 596,850 -0.28(-3.82%)
Jun 10, 2008 7.543 7.637 7.304 7.372 633,188 -0.09(-1.14%)
Jun 09, 2008 7.296 7.509 7.270 7.458 623,225 +0.14(+1.86%)
Jun 06, 2008 7.705 8.020 7.321 7.321 446,352 -0.47(-6.02%)
Jun 05, 2008 7.884 8.131 7.739 7.790 484,666 -0.03(-0.44%)
Jun 04, 2008 7.773 7.867 7.671 7.824 454,369 +0.03(+0.44%)
Jun 03, 2008 7.909 7.977 7.679 7.790 469,842 -0.12(-1.51%)
Jun 02, 2008 8.139 8.344 7.816 7.909 844,263 -0.34(-4.13%)
May 30, 2008 8.370 8.387 8.165 8.250 495,362 -0.14(-1.63%)
May 29, 2008 8.412 8.617 8.370 8.387 498,753 -0.01(-0.10%)
May 28, 2008 8.868 8.992 8.284 8.395 1,007,031 -0.72(-7.86%)
May 27, 2008 8.821 9.179 8.821 9.111 299,185 +0.29(+3.29%)
May 26, 2008 9.145 9.290 8.813 8.821 0 +0.00(+0.00%)
May 23, 2008 9.145 9.290 8.813 8.821 223,368 -0.39(-4.26%)
May 22, 2008 8.932 9.350 8.906 9.213 312,024 +0.25(+2.76%)
May 21, 2008 9.205 9.333 8.906 8.966 260,420 -0.21(-2.32%)
May 20, 2008 9.299 9.341 9.120 9.179 277,362 -0.11(-1.19%)
May 19, 2008 9.375 9.571 9.043 9.290 376,295 -0.09(-1.00%)
May 16, 2008 9.674 9.691 9.273 9.384 433,942 -0.23(-2.39%)
May 15, 2008 9.460 9.646 9.307 9.614 347,724 +0.06(+0.62%)
May 14, 2008 9.401 9.801 9.316 9.554 570,757 +0.22(+2.37%)
May 13, 2008 9.290 9.529 9.154 9.333 660,054 +0.09(+0.92%)
May 12, 2008 8.889 9.290 8.864 9.247 647,063 +0.41(+4.63%)
May 09, 2008 8.949 9.090 8.770 8.838 282,385 -0.15(-1.71%)
May 08, 2008 8.898 9.171 8.753 8.992 798,188 +0.11(+1.25%)
May 07, 2008 9.256 9.443 8.864 8.881 519,403 -0.42(-4.49%)
May 06, 2008 6.870 9.375 6.870 9.299 629,339 +0.31(+3.41%)
May 05, 2008 8.889 9.085 8.889 8.992 681,092 +0.01(+0.09%)
May 02, 2008 9.418 9.418 8.864 8.983 937,656 -0.39(-4.18%)
May 01, 2008 9.034 9.716 8.941 9.375 773,873 +0.34(+3.77%)
Apr 30, 2008 9.060 9.358 9.000 9.034 602,394 +0.00(+0.00%)
Apr 29, 2008 8.898 9.145 8.753 9.034 522,578 +0.26(+3.01%)
Apr 28, 2008 8.566 8.966 8.387 8.770 806,542 +0.21(+2.49%)
Apr 25, 2008 8.352 8.583 8.071 8.557 774,362 +0.22(+2.66%)
Apr 24, 2008 6.801 8.387 6.733 8.335 1,679,917 +1.08(+14.92%)
Apr 23, 2008 7.245 7.526 7.134 7.253 525,484 +0.03(+0.35%)
Apr 22, 2008 7.747 8.020 7.210 7.227 718,019 -0.55(-7.12%)
Apr 21, 2008 7.713 7.850 7.671 7.781 417,424 +0.04(+0.55%)
Apr 18, 2008 7.926 8.020 7.713 7.739 564,149 -0.15(-1.94%)
Apr 17, 2008 7.807 7.943 7.645 7.892 2,394,497 +0.09(+1.20%)
Apr 16, 2008 7.901 7.935 7.611 7.798 1,203,615 -0.02(-0.22%)
Apr 15, 2008 7.952 7.960 7.713 7.816 1,317,061 -0.06(-0.76%)
Apr 14, 2008 7.995 8.012 7.722 7.875 335,875 -0.09(-1.07%)
Apr 11, 2008 8.131 8.267 7.884 7.960 434,915 -0.19(-2.30%)
Apr 10, 2008 7.918 8.191 7.773 8.148 1,203,691 +0.25(+3.13%)
Apr 09, 2008 8.549 8.549 7.867 7.901 408,686 -0.55(-6.46%)
Apr 08, 2008 8.489 8.557 8.335 8.446 415,964 -0.10(-1.20%)
Apr 07, 2008 8.583 8.608 8.327 8.549 371,937 +0.13(+1.52%)
Apr 04, 2008 8.702 8.727 8.421 8.421 380,854 -0.26(-3.04%)
Apr 03, 2008 8.821 8.992 8.549 8.685 364,075 -0.20(-2.21%)
Apr 02, 2008 8.762 8.915 8.600 8.881 411,477 +0.04(+0.48%)
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.