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 28, 2013 6.409 6.409 6.273 6.341 85,113 -0.04(-0.67%)
Mar 27, 2013 6.409 6.426 6.324 6.384 42,291 -0.08(-1.19%)
Mar 26, 2013 6.546 6.546 6.307 6.460 64,969 -0.05(-0.79%)
Mar 25, 2013 6.213 6.512 6.179 6.512 192,321 +0.30(+4.80%)
Mar 22, 2013 6.622 6.622 6.085 6.213 201,950 -0.39(-5.94%)
Mar 21, 2013 6.801 6.801 6.563 6.605 23,088 -0.29(-4.20%)
Mar 20, 2013 6.793 6.904 6.725 6.895 44,008 +0.14(+2.15%)
Mar 19, 2013 6.605 6.776 6.605 6.750 63,092 +0.17(+2.59%)
Mar 18, 2013 6.477 6.588 6.477 6.580 58,443 +0.01(+0.13%)
Mar 15, 2013 6.537 6.571 6.418 6.571 236,236 +0.09(+1.45%)
Mar 14, 2013 6.725 6.725 6.392 6.477 78,570 -0.18(-2.69%)
Mar 13, 2013 6.622 6.673 6.605 6.656 28,411 +0.02(+0.26%)
Mar 12, 2013 6.665 6.776 6.614 6.639 42,533 -0.06(-0.89%)
Mar 11, 2013 6.699 6.801 6.591 6.699 37,488 -0.05(-0.76%)
Mar 08, 2013 6.929 6.929 6.648 6.750 65,017 -0.10(-1.49%)
Mar 07, 2013 6.878 6.895 6.733 6.852 33,697 -0.04(-0.62%)
Mar 06, 2013 6.878 6.989 6.801 6.895 29,793 +0.03(+0.50%)
Mar 05, 2013 6.631 6.878 6.631 6.861 66,459 +0.26(+4.01%)
Mar 04, 2013 6.469 6.605 6.467 6.597 28,308 +0.12(+1.84%)
Mar 01, 2013 6.247 6.537 6.227 6.477 42,179 +0.08(+1.20%)
Feb 28, 2013 6.512 6.512 6.290 6.401 41,742 -0.14(-2.21%)
Feb 27, 2013 6.392 6.665 6.392 6.546 31,693 +0.14(+2.13%)
Feb 26, 2013 6.477 6.529 6.401 6.409 23,362 +0.00(+0.00%)
Feb 25, 2013 6.614 6.707 6.405 6.409 58,559 -0.16(-2.46%)
Feb 22, 2013 6.546 6.580 6.426 6.571 27,429 +0.09(+1.45%)
Feb 21, 2013 6.520 6.622 6.409 6.477 36,974 -0.05(-0.78%)
Feb 20, 2013 6.784 6.818 6.520 6.529 58,837 -0.24(-3.53%)
Feb 19, 2013 6.682 6.801 6.563 6.767 77,446 +0.13(+1.93%)
Feb 15, 2013 6.665 6.665 6.512 6.639 81,681 +0.03(+0.39%)
Feb 14, 2013 6.631 6.750 6.580 6.614 32,843 -0.05(-0.77%)
Feb 13, 2013 6.716 6.733 6.529 6.665 36,490 -0.02(-0.26%)
Feb 12, 2013 6.818 6.818 6.639 6.682 28,500 -0.14(-2.12%)
Feb 11, 2013 6.878 6.887 6.682 6.827 61,167 -0.07(-0.99%)
Feb 08, 2013 6.895 7.176 6.852 6.895 139,511 +0.31(+4.66%)
Feb 07, 2013 6.648 6.665 6.375 6.588 25,172 -0.09(-1.28%)
Feb 06, 2013 6.648 6.708 6.477 6.673 29,661 +0.14(+2.09%)
Feb 04, 2013 6.870 6.870 6.512 6.537 50,518 -0.38(-5.54%)
Feb 01, 2013 6.810 7.057 6.759 6.921 89,029 +0.15(+2.27%)
Jan 31, 2013 6.588 6.794 6.494 6.767 58,479 +0.14(+2.19%)
Jan 30, 2013 6.742 6.776 6.537 6.622 63,605 -0.11(-1.65%)
Jan 29, 2013 6.494 6.733 6.460 6.733 67,434 +0.22(+3.40%)
Jan 28, 2013 6.179 6.529 6.179 6.512 72,053 +0.32(+5.23%)
Jan 25, 2013 6.196 6.222 6.119 6.188 47,430 +0.00(+0.00%)
Jan 24, 2013 6.188 6.222 6.094 6.188 95,133 +0.03(+0.41%)
Jan 23, 2013 6.154 6.222 6.154 6.162 66,146 -0.02(-0.28%)
Jan 22, 2013 6.162 6.213 6.154 6.179 68,747 +0.01(+0.14%)
Jan 18, 2013 6.171 6.205 6.128 6.171 114,305 +0.01(+0.14%)
Jan 17, 2013 6.205 6.205 6.102 6.162 60,209 +0.01(+0.14%)
Jan 16, 2013 6.162 6.213 6.154 6.154 82,313 -0.03(-0.41%)
Jan 15, 2013 6.128 6.222 6.107 6.179 46,761 +0.02(+0.28%)
Jan 14, 2013 6.068 6.179 6.051 6.162 60,985 +0.09(+1.40%)
Jan 11, 2013 6.111 6.119 6.000 6.077 49,082 -0.03(-0.56%)
Jan 10, 2013 6.111 6.111 5.975 6.111 15,278 +0.02(+0.28%)
Jan 09, 2013 6.043 6.154 6.043 6.094 22,343 +0.09(+1.56%)
Jan 08, 2013 6.068 6.137 5.958 6.000 38,350 -0.09(-1.40%)
Jan 07, 2013 6.119 6.142 6.077 6.085 27,316 -0.09(-1.52%)
Jan 04, 2013 6.222 6.230 6.102 6.179 52,260 +0.01(+0.14%)
Jan 03, 2013 6.171 6.196 6.068 6.171 70,928 +0.00(+0.00%)
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.