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 (%)
Jul 31, 2012 4.628 4.688 4.577 4.636 134,921 +0.02(+0.37%)
Jul 30, 2012 4.688 4.713 4.560 4.619 68,185 -0.05(-1.09%)
Jul 27, 2012 4.696 4.730 4.500 4.671 131,697 -0.01(-0.18%)
Jul 26, 2012 4.943 5.011 4.611 4.679 92,185 -0.17(-3.51%)
Jul 25, 2012 5.088 5.148 4.815 4.850 81,941 -0.19(-3.72%)
Jul 24, 2012 5.335 5.446 4.994 5.037 82,408 -0.26(-4.83%)
Jul 23, 2012 5.190 5.395 5.190 5.293 49,291 -0.05(-0.96%)
Jul 20, 2012 5.267 5.489 5.267 5.344 96,847 +0.03(+0.64%)
Jul 19, 2012 5.506 5.531 5.310 5.310 92,917 -0.17(-3.11%)
Jul 18, 2012 5.344 5.531 5.318 5.480 69,600 +0.14(+2.72%)
Jul 17, 2012 5.429 5.429 5.318 5.335 39,675 -0.03(-0.63%)
Jul 16, 2012 5.378 5.412 5.310 5.369 28,180 -0.02(-0.32%)
Jul 13, 2012 5.242 5.463 5.242 5.386 107,332 +0.15(+2.93%)
Jul 12, 2012 5.301 5.301 5.122 5.233 65,850 -0.10(-1.92%)
Jul 11, 2012 5.318 5.489 5.301 5.335 81,216 +0.03(+0.48%)
Jul 10, 2012 5.369 5.446 5.208 5.310 59,094 +0.00(+0.00%)
Jul 09, 2012 5.276 5.369 5.131 5.310 55,104 -0.04(-0.80%)
Jul 06, 2012 5.318 5.438 5.310 5.352 47,194 -0.03(-0.63%)
Jul 05, 2012 5.378 5.497 5.276 5.386 59,999 +0.00(+0.00%)
Jul 03, 2012 5.267 5.600 5.259 5.386 136,524 +0.10(+1.94%)
Jul 02, 2012 5.131 5.293 5.088 5.284 81,949 +0.15(+2.99%)
Jun 29, 2012 5.105 5.148 4.943 5.131 88,517 +0.18(+3.61%)
Jun 28, 2012 4.952 4.986 4.773 4.952 92,591 -0.07(-1.36%)
Jun 27, 2012 4.807 5.029 4.756 5.020 110,076 +0.24(+4.99%)
Jun 26, 2012 4.551 4.850 4.534 4.781 98,404 +0.26(+5.85%)
Jun 25, 2012 4.551 4.705 4.475 4.517 71,319 -0.14(-3.11%)
Jun 22, 2012 4.526 4.671 4.483 4.662 234,258 +0.19(+4.19%)
Jun 21, 2012 4.696 4.696 4.406 4.475 146,716 -0.21(-4.55%)
Jun 20, 2012 4.781 4.781 4.628 4.688 73,363 -0.07(-1.43%)
Jun 19, 2012 4.628 4.798 4.594 4.756 255,283 +0.14(+3.14%)
Jun 18, 2012 4.654 4.722 4.509 4.611 160,294 -0.06(-1.28%)
Jun 15, 2012 4.628 4.739 4.492 4.671 278,206 +0.01(+0.18%)
Jun 14, 2012 4.406 4.730 4.338 4.662 139,001 +0.28(+6.42%)
Jun 13, 2012 4.432 4.526 4.253 4.381 70,458 -0.05(-1.15%)
Jun 12, 2012 4.364 4.457 4.219 4.432 77,518 +0.11(+2.56%)
Jun 11, 2012 4.483 4.483 4.287 4.321 95,997 -0.12(-2.69%)
Jun 08, 2012 4.364 4.475 4.296 4.440 91,038 +0.05(+1.17%)
Jun 07, 2012 4.594 4.594 4.381 4.389 99,967 -0.12(-2.65%)
Jun 06, 2012 4.261 4.517 4.227 4.509 220,057 +0.27(+6.44%)
Jun 05, 2012 4.159 4.261 4.142 4.236 98,120 +0.03(+0.61%)
Jun 04, 2012 4.185 4.236 4.125 4.210 102,782 +0.08(+1.86%)
Jun 01, 2012 4.082 4.236 4.040 4.134 126,230 -0.07(-1.62%)
May 31, 2012 4.159 4.261 4.091 4.202 257,162 +0.04(+1.02%)
May 30, 2012 4.185 4.202 4.125 4.159 69,073 -0.09(-2.01%)
May 29, 2012 4.279 4.279 4.142 4.244 78,093 +0.03(+0.61%)
May 25, 2012 4.270 4.296 4.108 4.219 68,761 -0.04(-1.00%)
May 24, 2012 4.261 4.261 4.100 4.261 85,717 +0.01(+0.20%)
May 23, 2012 4.108 4.257 4.091 4.253 64,259 +0.07(+1.63%)
May 22, 2012 4.253 4.261 4.134 4.185 135,149 -0.08(-1.80%)
May 21, 2012 4.287 4.287 4.227 4.261 181,182 +0.01(+0.20%)
May 18, 2012 4.287 4.338 4.227 4.253 162,882 -0.03(-0.80%)
May 17, 2012 4.304 4.389 4.244 4.287 179,409 +0.01(+0.20%)
May 16, 2012 4.355 4.398 4.249 4.279 130,662 -0.04(-0.99%)
May 15, 2012 4.364 4.381 4.219 4.321 259,030 -0.03(-0.78%)
May 14, 2012 4.475 4.475 4.287 4.355 106,524 -0.21(-4.66%)
May 11, 2012 4.440 4.594 4.440 4.568 97,458 +0.09(+1.90%)
May 10, 2012 4.654 4.722 4.432 4.483 130,203 -0.09(-2.05%)
May 09, 2012 4.543 4.619 4.492 4.577 103,528 -0.07(-1.47%)
May 08, 2012 4.671 4.747 4.560 4.645 120,844 -0.05(-1.09%)
May 07, 2012 4.833 4.858 4.669 4.696 161,425 -0.18(-3.67%)
May 04, 2012 4.901 4.960 4.696 4.875 233,456 -0.08(-1.55%)
May 03, 2012 5.190 5.242 4.943 4.952 122,547 -0.25(-4.75%)
May 02, 2012 5.216 5.369 5.122 5.199 127,096 -0.09(-1.61%)
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.