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 (%)
Sep 30, 2010 6.702 7.006 6.639 6.702 187,100 -0.17(-2.44%)
Sep 29, 2010 6.784 6.921 6.725 6.870 164,880 +0.04(+0.62%)
Sep 28, 2010 6.639 6.852 6.469 6.827 258 +0.19(+2.82%)
Sep 27, 2010 6.784 6.784 6.494 6.639 164,431 -0.13(-1.89%)
Sep 24, 2010 6.435 6.767 6.435 6.767 326,220 +0.47(+7.44%)
Sep 23, 2010 6.298 6.656 6.154 6.298 29,964 -0.01(-0.12%)
Sep 22, 2010 6.494 6.494 6.188 6.306 365,576 -0.26(-3.91%)
Sep 21, 2010 6.605 6.716 6.503 6.563 195,418 -0.03(-0.52%)
Sep 20, 2010 6.171 6.656 6.051 6.597 454,413 +0.43(+6.91%)
Sep 17, 2010 6.171 6.256 5.966 6.171 311,330 +0.17(+2.84%)
Sep 15, 2010 6.068 6.068 5.838 6.000 177,371 -0.09(-1.40%)
Sep 14, 2010 6.213 6.256 6.034 6.085 265,785 -0.17(-2.72%)
Sep 13, 2010 5.864 6.316 5.864 6.256 418,547 +0.47(+8.10%)
Sep 10, 2010 5.787 5.898 5.744 5.787 182,825 +0.03(+0.44%)
Sep 09, 2010 6.060 6.137 5.702 5.762 292,682 -0.20(-3.43%)
Sep 08, 2010 5.753 6.000 5.685 5.966 443,480 +0.26(+4.48%)
Sep 07, 2010 6.205 6.205 5.676 5.710 869 -0.51(-8.22%)
Sep 03, 2010 5.770 6.341 5.574 6.222 1,062,787 +0.50(+8.79%)
Sep 02, 2010 5.139 5.821 5.139 5.719 432 +0.67(+13.34%)
Sep 01, 2010 4.764 5.071 4.764 5.046 517,863 +0.31(+6.47%)
Aug 31, 2010 4.713 5.020 4.577 4.739 12,085 +0.18(+3.93%)
Aug 30, 2010 4.543 4.722 4.415 4.560 449,520 +0.05(+1.13%)
Aug 27, 2010 4.509 4.517 4.261 4.509 302,459 +0.16(+3.73%)
Aug 26, 2010 4.449 4.550 4.236 4.347 603,541 -0.07(-1.54%)
Aug 25, 2010 4.381 4.475 4.313 4.415 603 +0.01(+0.19%)
Aug 24, 2010 4.585 4.628 4.304 4.406 2,449 -0.32(-6.85%)
Aug 23, 2010 5.063 5.267 4.705 4.730 700,061 -0.28(-5.61%)
Aug 20, 2010 5.369 5.369 4.892 5.011 938,201 -0.42(-7.69%)
Aug 19, 2010 5.625 5.651 5.301 5.429 911 -0.25(-4.35%)
Aug 18, 2010 5.787 5.830 5.557 5.676 9,361 -0.10(-1.77%)
Aug 17, 2010 5.608 5.847 5.540 5.779 1,453 +0.26(+4.63%)
Aug 16, 2010 5.540 5.659 5.386 5.523 385,205 -0.20(-3.57%)
Aug 13, 2010 5.727 5.855 5.659 5.727 117,469 -0.09(-1.61%)
Aug 12, 2010 5.847 5.932 5.668 5.821 340,769 -0.19(-3.12%)
Aug 11, 2010 6.443 6.443 5.992 6.009 221,873 -0.52(-7.96%)
Aug 10, 2010 6.810 6.852 6.401 6.529 1,125 -0.38(-5.55%)
Aug 09, 2010 7.083 7.108 6.887 6.912 94,820 -0.07(-0.98%)
Aug 06, 2010 6.980 6.989 6.784 6.980 139,936 +0.02(+0.24%)
Aug 05, 2010 7.151 7.217 6.895 6.963 198,423 -0.29(-4.00%)
Aug 04, 2010 7.236 7.441 7.142 7.253 287,780 +0.03(+0.47%)
Aug 03, 2010 7.389 7.492 7.202 7.219 142,159 -0.19(-2.53%)
Aug 02, 2010 7.330 7.449 7.168 7.406 180,046 +0.26(+3.70%)
Jul 30, 2010 7.142 7.364 7.048 7.142 176,955 -0.20(-2.78%)
Jul 29, 2010 7.398 7.526 7.159 7.347 225,397 -0.01(-0.12%)
Jul 28, 2010 7.355 7.747 7.262 7.355 977 -0.39(-5.06%)
Jul 27, 2010 7.756 7.977 7.620 7.747 345,578 +0.09(+1.11%)
Jul 26, 2010 7.355 7.679 7.330 7.662 403,455 +0.36(+4.90%)
Jul 23, 2010 6.861 7.330 6.810 7.304 257,353 +0.43(+6.20%)
Jul 22, 2010 6.818 6.938 6.708 6.878 189,571 +0.14(+2.15%)
Jul 21, 2010 6.938 7.040 6.682 6.733 237,805 -0.18(-2.59%)
Jul 20, 2010 6.972 7.031 6.716 6.912 439,384 -0.14(-1.93%)
Jul 19, 2010 7.057 7.066 6.904 7.048 230,712 +0.08(+1.10%)
Jul 16, 2010 6.972 7.423 6.946 6.972 296,522 -0.50(-6.73%)
Jul 15, 2010 7.833 7.858 7.364 7.475 231,067 -0.37(-4.67%)
Jul 14, 2010 7.969 7.995 7.781 7.841 91,203 -0.15(-1.92%)
Jul 13, 2010 7.995 8.012 7.713 7.995 2,390 +0.20(+2.51%)
Jul 12, 2010 7.688 7.858 7.560 7.798 149,064 +0.07(+0.88%)
Jul 09, 2010 7.730 7.739 7.509 7.730 113,622 +0.20(+2.60%)
Jul 08, 2010 7.534 7.543 7.313 7.534 726 +0.26(+3.63%)
Jul 07, 2010 7.253 7.287 7.100 7.270 397,936 +0.07(+0.95%)
Jul 06, 2010 7.202 7.628 7.125 7.202 1,222 -0.14(-1.97%)
Jul 02, 2010 7.347 7.551 7.066 7.347 237,525 -0.15(-2.05%)
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.