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 28, 2012 5.898 6.034 5.847 5.847 36,442 -0.10(-1.72%)
Sep 27, 2012 5.966 5.966 5.889 5.949 70,226 +0.00(+0.00%)
Sep 26, 2012 5.923 6.043 5.872 5.949 64,233 +0.00(+0.00%)
Sep 25, 2012 6.051 6.171 5.915 5.949 101,415 -0.09(-1.55%)
Sep 24, 2012 6.128 6.281 6.000 6.043 92,557 -0.10(-1.66%)
Sep 21, 2012 5.906 6.222 5.787 6.145 218,921 +0.38(+6.50%)
Sep 20, 2012 5.787 5.838 5.702 5.770 45,706 -0.06(-1.02%)
Sep 19, 2012 6.128 6.128 5.702 5.830 70,942 -0.29(-4.74%)
Sep 18, 2012 6.154 6.222 6.068 6.119 47,220 -0.03(-0.55%)
Sep 17, 2012 6.094 6.162 6.060 6.154 48,484 +0.03(+0.42%)
Sep 14, 2012 6.162 6.213 6.009 6.128 81,807 +0.03(+0.56%)
Sep 13, 2012 5.719 6.213 5.695 6.094 105,483 +0.41(+7.20%)
Sep 12, 2012 5.634 5.693 5.531 5.685 29,637 +0.05(+0.91%)
Sep 11, 2012 5.651 5.668 5.531 5.634 40,849 -0.03(-0.60%)
Sep 10, 2012 5.514 5.753 5.514 5.668 61,878 +0.17(+3.10%)
Sep 07, 2012 5.557 5.557 5.352 5.497 142,887 +0.00(+0.00%)
Sep 06, 2012 5.310 5.514 5.259 5.497 87,954 +0.26(+4.88%)
Sep 05, 2012 5.327 5.369 5.195 5.242 76,169 -0.04(-0.81%)
Sep 04, 2012 5.378 5.438 5.165 5.284 62,108 -0.11(-2.05%)
Aug 31, 2012 5.429 5.472 5.284 5.395 75,289 +0.05(+0.96%)
Aug 30, 2012 5.293 5.404 5.250 5.344 143,213 -0.02(-0.32%)
Aug 29, 2012 5.301 5.429 5.301 5.361 93,132 +0.16(+3.11%)
Aug 27, 2012 5.250 5.293 5.165 5.199 37,160 -0.03(-0.65%)
Aug 24, 2012 5.250 5.361 5.225 5.233 40,190 -0.06(-1.13%)
Aug 23, 2012 5.514 5.565 5.276 5.293 47,932 -0.25(-4.46%)
Aug 22, 2012 5.702 5.702 5.489 5.540 41,080 -0.14(-2.55%)
Aug 21, 2012 5.608 5.796 5.497 5.685 63,182 +0.09(+1.68%)
Aug 20, 2012 5.497 5.608 5.369 5.591 39,189 +0.08(+1.39%)
Aug 17, 2012 5.455 5.523 5.301 5.514 47,099 +0.04(+0.78%)
Aug 16, 2012 5.361 5.514 5.242 5.472 55,852 +0.13(+2.39%)
Aug 15, 2012 5.114 5.361 5.105 5.344 76,221 +0.20(+3.81%)
Aug 14, 2012 5.438 5.540 5.122 5.148 54,268 -0.22(-4.13%)
Aug 13, 2012 5.139 5.404 5.139 5.369 60,364 +0.24(+4.65%)
Aug 10, 2012 5.063 5.173 5.046 5.131 82,920 +0.04(+0.84%)
Aug 09, 2012 5.182 5.395 5.046 5.088 50,974 -0.12(-2.29%)
Aug 08, 2012 5.259 5.344 5.199 5.208 34,138 -0.10(-1.93%)
Aug 07, 2012 5.250 5.369 5.165 5.310 56,001 +0.10(+1.96%)
Aug 06, 2012 5.131 5.267 5.122 5.208 91,800 +0.09(+1.83%)
Aug 03, 2012 4.773 5.139 4.773 5.114 114,321 +0.44(+9.49%)
Aug 02, 2012 4.560 4.688 4.560 4.671 132,699 +0.09(+1.86%)
Aug 01, 2012 4.688 4.722 4.585 4.585 106,980 -0.05(-1.10%)
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%)
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.