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 (%)
Aug 31, 2009 4.219 4.253 3.938 4.168 162,105 -0.08(-1.81%)
Aug 28, 2009 4.304 4.415 4.142 4.244 250,672 +0.03(+0.61%)
Aug 27, 2009 4.193 4.244 4.100 4.219 145,990 +0.04(+1.02%)
Aug 26, 2009 4.134 4.347 4.048 4.176 203,363 -0.05(-1.21%)
Aug 25, 2009 3.921 4.381 3.921 4.227 334,482 +0.37(+9.49%)
Aug 24, 2009 3.861 4.168 3.835 3.861 176,780 -0.03(-0.66%)
Aug 21, 2009 3.793 4.031 3.793 3.886 144,542 +0.05(+1.33%)
Aug 20, 2009 3.622 4.023 3.622 3.835 264,379 +0.20(+5.63%)
Aug 19, 2009 3.537 3.673 3.477 3.631 138,686 -0.01(-0.23%)
Aug 18, 2009 3.452 3.673 3.452 3.639 328,338 +0.08(+2.15%)
Aug 17, 2009 3.622 3.707 3.384 3.563 266,492 -0.14(-3.68%)
Aug 14, 2009 3.844 3.963 3.580 3.699 355,219 -0.19(-4.82%)
Aug 13, 2009 3.665 4.117 3.580 3.886 351,363 +0.26(+7.29%)
Aug 12, 2009 3.511 3.742 3.511 3.622 369,945 +0.00(+0.00%)
Aug 11, 2009 3.682 3.742 3.580 3.622 421,345 -0.09(-2.30%)
Aug 10, 2009 3.707 4.040 3.511 3.707 405,895 +0.03(+0.69%)
Aug 07, 2009 3.384 3.716 3.324 3.682 861,434 +0.39(+11.92%)
Aug 06, 2009 3.554 3.980 3.145 3.290 969,547 -0.40(-10.85%)
Aug 05, 2009 3.026 3.776 2.864 3.690 1,277,126 +0.72(+24.07%)
Aug 04, 2009 2.506 3.298 2.463 2.975 1,236,398 +0.35(+13.44%)
Aug 03, 2009 2.352 2.864 2.335 2.622 1,038,790 +0.28(+11.88%)
Jul 31, 2009 2.114 2.472 2.114 2.344 565,946 +0.21(+10.00%)
Jul 30, 2009 1.960 2.165 1.926 2.131 325,079 +0.18(+9.17%)
Jul 29, 2009 1.926 2.003 1.705 1.952 217,962 +0.03(+1.33%)
Jul 28, 2009 1.858 1.926 1.832 1.926 110,703 +0.07(+3.67%)
Jul 27, 2009 1.739 1.858 1.739 1.858 187,198 +0.14(+8.46%)
Jul 24, 2009 1.705 1.722 1.705 1.713 2,386 +0.09(+5.24%)
Jul 23, 2009 1.705 1.747 1.628 1.628 234,288 -0.06(-3.54%)
Jul 22, 2009 1.594 1.705 1.577 1.688 155,511 +0.13(+8.20%)
Jul 21, 2009 1.534 1.688 1.534 1.560 71,917 +0.02(+1.11%)
Jul 20, 2009 1.517 1.662 1.517 1.543 129,361 +0.03(+1.69%)
Jul 17, 2009 1.449 1.560 1.449 1.517 336,787 +0.03(+1.71%)
Jul 16, 2009 1.415 1.517 1.406 1.492 179,310 +0.03(+2.34%)
Jul 15, 2009 1.330 1.492 1.304 1.457 552,856 +0.11(+8.23%)
Jul 14, 2009 1.295 1.372 1.287 1.347 179,588 +0.01(+0.64%)
Jul 13, 2009 1.304 1.381 1.278 1.338 202,956 +0.03(+2.61%)
Jul 10, 2009 1.236 1.372 1.227 1.304 375,774 +0.07(+5.52%)
Jul 09, 2009 1.236 1.261 1.227 1.236 77,639 -0.01(-0.68%)
Jul 08, 2009 1.193 1.269 1.185 1.244 572,678 +0.07(+5.80%)
Jul 07, 2009 1.193 1.219 1.151 1.176 112,759 -0.06(-4.83%)
Jul 06, 2009 1.313 1.313 1.193 1.236 174,674 -0.13(-9.37%)
Jul 02, 2009 1.398 1.423 1.261 1.364 73,041 -0.03(-2.44%)
Jul 01, 2009 1.338 1.432 1.330 1.398 136,591 +0.09(+7.19%)
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.