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 (%)
Feb 27, 2009 0.9120 0.9460 0.8608 0.8779 0 -0.04(-4.63%)
Feb 26, 2009 1.014 1.031 0.9205 0.9205 181,202 -0.09(-8.47%)
Feb 25, 2009 0.9887 1.065 0.9887 1.006 206,859 -0.11(-9.92%)
Feb 24, 2009 0.9887 1.117 0.9205 1.117 214,148 +0.21(+23.59%)
Feb 23, 2009 0.9460 1.023 0.9034 0.9034 137,384 -0.04(-4.50%)
Feb 20, 2009 0.9375 0.9801 0.9205 0.9460 192,734 -0.01(-0.89%)
Feb 19, 2009 0.9972 1.023 0.9546 0.9546 100,994 -0.03(-3.45%)
Feb 18, 2009 0.9887 1.023 0.9887 0.9887 118,030 -0.02(-1.70%)
Feb 17, 2009 1.048 1.065 1.006 1.006 124,530 -0.09(-8.53%)
Feb 13, 2009 1.091 1.168 1.091 1.099 60,901 +0.00(+0.00%)
Feb 12, 2009 1.082 1.117 1.040 1.099 41,992 -0.01(-0.77%)
Feb 11, 2009 1.142 1.176 1.091 1.108 38,540 -0.03(-2.99%)
Feb 10, 2009 1.151 1.193 1.125 1.142 110,830 -0.02(-1.47%)
Feb 09, 2009 1.151 1.253 1.117 1.159 54,382 +0.00(+0.00%)
Feb 06, 2009 1.236 1.278 1.151 1.159 231,810 -0.08(-6.21%)
Feb 05, 2009 1.151 1.244 1.151 1.236 105,840 +0.07(+5.84%)
Feb 04, 2009 1.134 1.227 1.125 1.168 87,831 +0.03(+3.01%)
Feb 03, 2009 1.108 1.168 1.082 1.134 193,871 +0.04(+3.91%)
Feb 02, 2009 0.9460 1.117 0.9460 1.091 143,424 +0.09(+9.40%)
Jan 30, 2009 1.023 1.040 0.9375 0.9972 0 -0.02(-1.68%)
Jan 29, 2009 1.048 1.082 0.9887 1.014 95,190 -0.04(-4.03%)
Jan 28, 2009 1.040 1.151 1.031 1.057 230,625 +0.04(+4.20%)
Jan 27, 2009 0.9375 1.065 0.9375 1.014 213,793 +0.08(+8.18%)
Jan 26, 2009 0.9375 0.9802 0.9120 0.9375 184,128 -0.03(-2.65%)
Jan 23, 2009 0.9972 1.023 0.9631 0.9631 166,785 -0.06(-5.83%)
Jan 22, 2009 1.082 1.108 1.006 1.023 197,839 -0.06(-5.51%)
Jan 21, 2009 1.031 1.125 0.9972 1.082 116,710 +0.07(+6.72%)
Jan 20, 2009 1.168 1.168 1.014 1.014 132,257 -0.17(-14.39%)
Jan 16, 2009 1.151 1.236 1.151 1.185 0 +0.04(+3.73%)
Jan 15, 2009 1.125 1.185 1.031 1.142 276,647 +0.02(+1.52%)
Jan 14, 2009 1.210 1.244 1.125 1.125 241,094 -0.09(-7.69%)
Jan 13, 2009 1.236 1.287 1.193 1.219 125,775 -0.02(-1.38%)
Jan 12, 2009 1.287 1.313 1.159 1.236 117,236 -0.05(-3.97%)
Jan 09, 2009 1.330 1.372 1.278 1.287 94,285 -0.03(-2.58%)
Jan 08, 2009 1.347 1.347 1.278 1.321 136,565 -0.03(-1.90%)
Jan 07, 2009 1.278 1.423 1.253 1.347 289,503 +0.07(+5.33%)
Jan 06, 2009 1.168 1.287 1.142 1.278 139,936 +0.12(+10.29%)
Jan 05, 2009 1.134 1.295 1.134 1.159 216,365 +0.03(+2.26%)
Jan 02, 2009 1.048 1.151 1.048 1.134 0 +0.09(+8.13%)
Jan 01, 2009 1.151 1.151 0.9801 1.048 0 +0.00(+0.00%)
Dec 31, 2008 1.151 1.151 0.9801 1.048 230,749 -0.05(-4.65%)
Dec 30, 2008 1.108 1.185 1.031 1.099 130,312 +0.00(+0.00%)
Dec 29, 2008 1.151 1.185 1.099 1.099 249,858 -0.04(-3.73%)
Dec 26, 2008 1.202 1.270 1.117 1.142 111,243 -0.01(-0.74%)
Dec 24, 2008 1.031 1.193 1.023 1.151 198,038 +0.12(+11.57%)
Dec 23, 2008 0.9460 1.031 0.9205 1.031 151,283 +0.11(+12.04%)
Dec 22, 2008 0.8693 0.9205 0.8523 0.9205 105,806 +0.05(+5.88%)
Dec 19, 2008 0.8949 0.8949 0.8416 0.8693 201,125 +0.02(+2.00%)
Dec 18, 2008 0.8267 0.8693 0.8097 0.8523 205,442 +0.03(+3.09%)
Dec 17, 2008 0.8693 0.9034 0.8012 0.8267 155,691 -0.06(-6.73%)
Dec 16, 2008 0.8097 0.8949 0.8097 0.8864 91,112 +0.08(+9.47%)
Dec 15, 2008 0.8523 0.9119 0.8097 0.8097 151,648 -0.08(-8.65%)
Dec 12, 2008 0.7671 0.9801 0.7671 0.8864 128,996 -0.05(-5.45%)
Dec 11, 2008 1.108 1.108 0.9290 0.9375 177,417 -0.21(-18.52%)
Dec 10, 2008 1.202 1.227 1.134 1.151 262,050 -0.04(-3.57%)
Dec 09, 2008 1.031 1.227 1.023 1.193 254,805 +0.12(+11.11%)
Dec 08, 2008 0.9972 1.099 0.9375 1.074 162,103 +0.15(+16.67%)
Dec 05, 2008 0.9034 0.9375 0.7245 0.9205 259,153 +0.00(+0.00%)
Dec 04, 2008 0.9290 1.014 0.9205 0.9205 131,371 -0.01(-0.92%)
Dec 03, 2008 0.9034 0.9631 0.8523 0.9290 235,549 +0.01(+0.93%)
Dec 02, 2008 0.8182 0.9290 0.8182 0.9205 157,253 +0.10(+12.50%)
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.