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, 2009 1.287 1.364 1.193 1.304 248,716 +0.06(+4.79%)
Jun 29, 2009 1.270 1.278 1.210 1.244 463,155 +0.04(+3.55%)
Jun 26, 2009 1.287 1.423 1.202 1.202 4,025,339 -0.14(-10.19%)
Jun 25, 2009 1.193 1.347 1.193 1.338 155,590 +0.13(+10.56%)
Jun 24, 2009 1.321 1.364 1.193 1.210 317,865 -0.09(-6.58%)
Jun 23, 2009 1.287 1.304 1.244 1.295 178,292 +0.00(+0.00%)
Jun 22, 2009 1.457 1.466 1.287 1.295 258,205 -0.17(-11.63%)
Jun 19, 2009 1.517 1.517 1.432 1.466 230,415 -0.02(-1.15%)
Jun 18, 2009 1.526 1.526 1.483 1.483 111,297 +0.00(+0.00%)
Jun 17, 2009 1.577 1.577 1.466 1.483 121,716 -0.09(-5.43%)
Jun 16, 2009 1.551 1.636 1.517 1.568 81,415 +0.03(+1.66%)
Jun 15, 2009 1.585 1.619 1.500 1.543 129,691 -0.02(-1.09%)
Jun 12, 2009 1.619 1.662 1.543 1.560 193,448 -0.10(-6.15%)
Jun 11, 2009 1.790 1.824 1.649 1.662 157,308 -0.09(-4.88%)
Jun 10, 2009 1.756 1.773 1.636 1.747 174,264 +0.02(+0.98%)
Jun 09, 2009 1.756 1.756 1.688 1.730 99,395 +0.03(+1.50%)
Jun 08, 2009 1.722 1.756 1.705 1.705 177,176 +0.00(+0.00%)
Jun 05, 2009 1.645 1.807 1.645 1.705 253,251 +0.09(+5.26%)
Jun 04, 2009 1.543 1.619 1.534 1.619 107,360 +0.09(+6.15%)
Jun 03, 2009 1.534 1.568 1.492 1.526 141,773 -0.02(-1.10%)
Jun 02, 2009 1.645 1.705 1.457 1.543 449,579 -0.11(-6.70%)
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.