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, 2014 8.122 8.225 8.012 8.054 93,299 -0.14(-1.77%)
Jul 30, 2014 8.335 8.395 8.165 8.199 42,166 -0.09(-1.03%)
Jul 29, 2014 8.455 8.540 8.276 8.284 38,747 -0.14(-1.62%)
Jul 28, 2014 8.455 8.540 8.378 8.421 86,547 -0.02(-0.20%)
Jul 25, 2014 8.455 8.625 8.353 8.438 99,567 -0.14(-1.69%)
Jul 24, 2014 8.753 8.864 8.566 8.583 76,811 -0.20(-2.23%)
Jul 23, 2014 8.813 8.932 8.745 8.779 62,478 -0.05(-0.58%)
Jul 22, 2014 8.958 9.060 8.813 8.830 105,826 -0.12(-1.33%)
Jul 21, 2014 9.128 9.128 8.941 8.949 54,910 -0.23(-2.51%)
Jul 18, 2014 9.017 9.299 8.915 9.179 85,813 +0.14(+1.51%)
Jul 17, 2014 9.213 9.360 9.034 9.043 77,448 -0.23(-2.48%)
Jul 16, 2014 9.384 9.452 9.222 9.273 62,932 -0.07(-0.73%)
Jul 15, 2014 9.367 9.401 9.300 9.341 91,576 -0.09(-0.90%)
Jul 14, 2014 9.435 9.546 9.350 9.426 68,308 +0.06(+0.64%)
Jul 11, 2014 9.503 9.656 9.350 9.367 72,553 -0.16(-1.70%)
Jul 10, 2014 9.222 9.563 9.154 9.529 123,425 +0.22(+2.38%)
Jul 09, 2014 9.225 9.392 9.162 9.307 34,021 +0.11(+1.20%)
Jul 08, 2014 9.264 9.264 9.043 9.196 61,948 -0.06(-0.64%)
Jul 07, 2014 9.460 9.478 9.239 9.256 120,940 -0.16(-1.72%)
Jul 03, 2014 9.290 9.418 9.418 9.418 45,876 +0.14(+1.47%)
Jul 02, 2014 9.367 9.512 9.273 9.281 185,953 +0.03(+0.37%)
Jul 01, 2014 9.196 9.418 9.196 9.247 138,909 +0.10(+1.12%)
Jun 30, 2014 8.975 9.230 8.966 9.145 53,603 +0.15(+1.71%)
Jun 27, 2014 8.915 9.068 8.847 8.992 87,209 +0.03(+0.29%)
Jun 26, 2014 8.941 9.017 8.787 8.966 36,064 +0.00(+0.00%)
Jun 25, 2014 8.736 9.009 8.702 8.966 42,610 +0.20(+2.24%)
Jun 24, 2014 8.830 9.068 8.745 8.770 46,727 -0.04(-0.48%)
Jun 23, 2014 8.889 8.906 8.727 8.813 41,870 -0.09(-1.05%)
Jun 20, 2014 8.864 8.924 8.659 8.906 99,193 +0.06(+0.67%)
Jun 19, 2014 8.830 8.864 8.753 8.847 63,299 +0.04(+0.48%)
Jun 18, 2014 8.719 8.855 8.625 8.804 48,288 +0.09(+0.98%)
Jun 17, 2014 8.719 8.847 8.608 8.719 68,958 +0.01(+0.10%)
Jun 16, 2014 8.702 8.855 8.557 8.710 116,237 +0.03(+0.29%)
Jun 13, 2014 8.625 8.762 8.531 8.685 89,215 +0.09(+1.09%)
Jun 12, 2014 8.557 8.625 8.480 8.591 66,412 +0.03(+0.30%)
Jun 11, 2014 8.685 8.685 8.472 8.566 75,715 -0.13(-1.47%)
Jun 10, 2014 8.881 8.932 8.642 8.693 55,951 -0.20(-2.21%)
Jun 06, 2014 8.915 8.975 8.796 8.889 127,037 +0.02(+0.19%)
Jun 05, 2014 8.523 8.941 8.446 8.872 117,411 +0.33(+3.89%)
Jun 04, 2014 8.540 8.566 8.421 8.540 173,098 -0.07(-0.79%)
Jun 03, 2014 8.821 8.830 8.438 8.608 107,124 -0.20(-2.32%)
Jun 02, 2014 8.932 9.137 8.651 8.813 108,984 -0.09(-0.96%)
May 30, 2014 8.872 8.941 8.821 8.898 59,694 +0.03(+0.38%)
May 29, 2014 8.992 9.009 8.787 8.864 89,166 -0.13(-1.42%)
May 28, 2014 8.975 9.068 8.847 8.992 77,982 +0.00(+0.00%)
May 27, 2014 8.992 9.154 8.881 8.992 172,425 +0.01(+0.09%)
May 23, 2014 8.889 8.983 8.983 8.983 88,467 +0.09(+0.96%)
May 22, 2014 8.924 8.949 8.881 8.898 29,940 -0.04(-0.48%)
May 21, 2014 9.085 9.137 8.915 8.941 101,853 -0.09(-1.04%)
May 20, 2014 9.256 9.281 8.787 9.034 211,139 -0.26(-2.75%)
May 19, 2014 9.333 9.443 9.247 9.290 188,776 -0.04(-0.46%)
May 16, 2014 9.375 9.409 9.281 9.333 419,119 -0.06(-0.64%)
May 15, 2014 9.290 9.469 9.172 9.392 230,236 +0.09(+0.92%)
May 14, 2014 9.239 9.324 9.171 9.307 249,450 +0.03(+0.37%)
May 13, 2014 9.316 9.375 9.247 9.273 105,666 -0.04(-0.46%)
May 12, 2014 9.043 9.375 8.881 9.316 136,956 +0.32(+3.50%)
May 09, 2014 8.958 9.094 8.898 9.000 92,879 +0.07(+0.76%)
May 08, 2014 9.026 9.051 8.898 8.932 99,282 -0.09(-0.95%)
May 07, 2014 8.924 9.068 8.736 9.017 83,515 +0.09(+1.05%)
May 06, 2014 9.068 9.068 8.898 8.924 121,646 -0.19(-2.06%)
May 05, 2014 8.932 9.179 8.855 9.111 144,905 +0.16(+1.81%)
May 02, 2014 9.111 9.222 8.932 8.949 64,896 -0.17(-1.87%)
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.