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 (%)
Mar 30, 2012 6.470 6.550 6.240 6.490 88,646 +0.10(+1.56%)
Mar 29, 2012 6.390 6.420 6.180 6.390 66,885 -0.05(-0.78%)
Mar 28, 2012 6.740 6.740 6.340 6.440 61,420 -0.30(-4.45%)
Mar 27, 2012 6.830 6.980 6.720 6.740 92,070 -0.06(-0.88%)
Mar 26, 2012 6.580 6.820 6.520 6.800 88,862 +0.30(+4.62%)
Mar 23, 2012 6.320 6.510 6.280 6.500 53,433 +0.20(+3.17%)
Mar 22, 2012 6.220 6.360 6.070 6.300 94,817 +0.01(+0.16%)
Mar 21, 2012 6.430 6.460 6.280 6.290 107,483 -0.08(-1.26%)
Mar 20, 2012 6.370 6.370 6.350 6.370 75,201 +0.02(+0.31%)
Mar 19, 2012 6.110 6.490 6.100 6.350 153,086 +0.26(+4.27%)
Mar 16, 2012 6.170 6.180 5.950 6.090 226,245 -0.11(-1.77%)
Mar 15, 2012 6.220 6.280 6.120 6.200 43,766 -0.02(-0.32%)
Mar 14, 2012 6.330 6.380 6.199 6.220 54,748 -0.11(-1.74%)
Mar 13, 2012 6.220 6.390 6.190 6.330 180,669 +0.18(+2.93%)
Mar 12, 2012 6.250 6.330 6.070 6.150 94,640 -0.10(-1.60%)
Mar 09, 2012 6.490 6.560 6.140 6.250 301,330 -0.21(-3.25%)
Mar 08, 2012 6.220 6.550 6.190 6.460 156,987 +0.31(+5.04%)
Mar 07, 2012 6.140 6.210 6.050 6.150 187,747 +0.07(+1.15%)
Mar 06, 2012 6.380 6.430 6.000 6.080 107,438 -0.38(-5.88%)
Mar 05, 2012 6.720 6.720 6.390 6.460 83,712 -0.25(-3.73%)
Mar 02, 2012 6.960 7.030 6.700 6.710 131,509 -0.28(-4.01%)
Mar 01, 2012 7.050 7.220 6.920 6.990 229,685 -0.01(-0.14%)
Feb 29, 2012 7.000 7.550 6.800 7.000 322,939 +0.03(+0.43%)
Feb 28, 2012 7.160 7.160 6.960 6.970 113,382 -0.17(-2.38%)
Feb 27, 2012 7.310 7.310 7.120 7.140 119,040 -0.26(-3.51%)
Feb 24, 2012 7.570 7.820 7.340 7.400 73,954 -0.18(-2.37%)
Feb 23, 2012 7.060 7.640 7.000 7.580 104,824 +0.55(+7.82%)
Feb 22, 2012 7.100 7.130 6.960 7.030 138,689 -0.07(-0.99%)
Feb 21, 2012 7.490 7.520 7.030 7.100 108,446 -0.38(-5.08%)
Feb 17, 2012 7.610 7.610 7.480 7.480 41,751 -0.08(-1.06%)
Feb 16, 2012 7.480 7.630 7.400 7.560 77,343 +0.12(+1.61%)
Feb 15, 2012 7.900 7.900 7.380 7.440 86,334 -0.37(-4.74%)
Feb 14, 2012 7.960 8.010 7.710 7.810 99,798 -0.20(-2.50%)
Feb 13, 2012 8.020 8.100 7.920 8.010 58,960 +0.09(+1.14%)
Feb 10, 2012 7.980 8.080 7.888 7.920 67,578 -0.17(-2.10%)
Feb 09, 2012 8.340 8.340 8.040 8.090 167,744 -0.25(-3.00%)
Feb 08, 2012 8.240 8.640 8.150 8.340 126,002 +0.19(+2.33%)
Feb 07, 2012 8.210 8.290 8.140 8.150 150,393 -0.07(-0.85%)
Feb 06, 2012 8.220 8.280 8.020 8.220 63,988 -0.06(-0.72%)
Feb 03, 2012 8.070 8.445 8.030 8.280 210,775 +0.30(+3.76%)
Feb 02, 2012 7.900 8.000 7.740 7.980 86,713 +0.09(+1.14%)
Feb 01, 2012 7.810 7.960 7.740 7.890 128,188 +0.17(+2.20%)
Jan 31, 2012 7.970 7.990 7.620 7.720 109,213 -0.16(-2.03%)
Jan 30, 2012 7.790 7.950 7.730 7.880 123,282 +0.01(+0.13%)
Jan 27, 2012 7.960 8.010 7.850 7.870 151,681 -0.12(-1.50%)
Jan 26, 2012 8.070 8.070 7.820 7.990 57,278 -0.01(-0.12%)
Jan 25, 2012 7.990 8.070 7.770 8.000 150,745 +0.00(+0.00%)
Jan 24, 2012 7.970 8.150 7.860 8.000 344,680 -0.01(-0.12%)
Jan 23, 2012 8.020 8.120 7.990 8.010 121,519 -0.05(-0.62%)
Jan 20, 2012 8.130 8.500 8.020 8.060 136,266 -0.11(-1.35%)
Jan 19, 2012 7.800 8.200 7.800 8.170 234,181 +0.45(+5.83%)
Jan 18, 2012 7.420 7.810 7.340 7.720 176,140 +0.30(+4.04%)
Jan 17, 2012 7.530 7.730 7.390 7.420 174,478 -0.01(-0.13%)
Jan 13, 2012 7.080 7.480 7.061 7.430 128,776 +0.22(+3.05%)
Jan 12, 2012 7.220 7.260 7.105 7.210 96,034 +0.01(+0.14%)
Jan 11, 2012 7.220 7.280 7.110 7.200 139,834 -0.09(-1.23%)
Jan 10, 2012 7.130 7.380 7.100 7.290 91,212 +0.26(+3.70%)
Jan 09, 2012 6.990 7.090 6.960 7.030 201,592 +0.06(+0.86%)
Jan 06, 2012 6.840 7.030 6.760 6.970 176,763 +0.12(+1.75%)
Jan 05, 2012 6.770 6.890 6.720 6.850 146,588 +0.06(+0.88%)
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.