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 (%)
Oct 31, 2011 5.872 5.872 5.591 5.591 136,360 -0.40(-6.69%)
Oct 28, 2011 6.273 6.281 5.966 5.992 179,857 -0.31(-4.87%)
Oct 27, 2011 5.838 6.494 5.659 6.298 273,032 +0.73(+13.17%)
Oct 26, 2011 5.548 5.642 5.267 5.565 135,785 +0.14(+2.67%)
Oct 25, 2011 5.591 5.719 5.404 5.421 232,187 -0.24(-4.22%)
Oct 24, 2011 5.208 5.719 5.139 5.659 301,630 +0.49(+9.39%)
Oct 21, 2011 5.037 5.190 4.892 5.173 246,266 +0.26(+5.20%)
Oct 20, 2011 5.080 5.080 4.654 4.918 173,787 -0.20(-3.83%)
Oct 19, 2011 5.242 5.259 5.029 5.114 80,744 -0.14(-2.76%)
Oct 18, 2011 5.003 5.489 4.841 5.259 279,764 +0.27(+5.47%)
Oct 17, 2011 5.455 5.455 4.943 4.986 164,006 -0.55(-10.00%)
Oct 14, 2011 5.463 5.565 5.199 5.540 104,271 +0.16(+3.01%)
Oct 13, 2011 5.029 5.412 4.969 5.378 119,307 +0.31(+6.05%)
Oct 12, 2011 4.969 5.208 4.867 5.071 178,726 +0.17(+3.48%)
Oct 11, 2011 4.696 4.960 4.577 4.901 113,686 +0.14(+3.05%)
Oct 10, 2011 4.645 4.773 4.475 4.756 150,893 +0.23(+5.08%)
Oct 07, 2011 4.850 4.858 4.457 4.526 172,386 -0.32(-6.68%)
Oct 06, 2011 4.773 4.892 4.611 4.850 223,754 +0.04(+0.89%)
Oct 05, 2011 4.807 5.037 4.662 4.807 302,071 -0.03(-0.53%)
Oct 04, 2011 3.929 4.909 3.929 4.833 336,658 +0.86(+21.67%)
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.