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 (%)
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%)
May 01, 2014 9.222 9.341 9.009 9.120 111,589 -0.09(-0.93%)
Apr 30, 2014 9.017 9.350 9.017 9.205 115,402 +0.17(+1.89%)
Apr 29, 2014 9.103 9.128 9.009 9.034 86,595 -0.06(-0.66%)
Apr 28, 2014 8.941 9.239 8.941 9.094 82,994 +0.12(+1.33%)
Apr 25, 2014 8.958 9.154 8.890 8.975 216,224 -0.03(-0.38%)
Apr 24, 2014 9.103 9.205 8.907 9.009 161,434 -0.03(-0.28%)
Apr 23, 2014 9.145 9.213 9.026 9.034 65,223 -0.14(-1.49%)
Apr 22, 2014 9.103 9.281 9.103 9.171 41,383 +0.09(+0.94%)
Apr 21, 2014 9.043 9.128 8.867 9.085 36,129 +0.04(+0.47%)
Apr 17, 2014 8.770 9.043 9.043 9.043 43,646 +0.24(+2.71%)
Apr 16, 2014 8.779 8.838 8.651 8.804 43,496 +0.11(+1.27%)
Apr 15, 2014 8.600 8.813 8.523 8.693 107,857 +0.09(+1.09%)
Apr 14, 2014 8.591 8.668 8.446 8.600 113,802 +0.09(+1.10%)
Apr 11, 2014 8.412 8.625 8.412 8.506 88,328 -0.01(-0.10%)
Apr 10, 2014 8.719 8.753 8.480 8.514 67,819 -0.21(-2.44%)
Apr 09, 2014 8.591 8.779 8.557 8.727 45,623 +0.14(+1.59%)
Apr 08, 2014 8.540 8.634 8.480 8.591 49,262 +0.10(+1.20%)
Apr 07, 2014 8.659 8.736 8.463 8.489 81,147 -0.21(-2.45%)
Apr 04, 2014 8.966 8.983 8.438 8.702 120,346 -0.20(-2.20%)
Apr 03, 2014 8.941 8.975 8.813 8.898 78,783 -0.05(-0.57%)
Apr 02, 2014 8.872 9.043 8.693 8.949 33,337 +0.10(+1.16%)
Apr 01, 2014 8.634 8.932 8.591 8.847 77,915 +0.26(+3.08%)
Mar 31, 2014 8.327 8.625 8.276 8.583 95,813 +0.28(+3.39%)
Mar 28, 2014 8.387 8.651 8.208 8.301 44,953 -0.10(-1.22%)
Mar 27, 2014 8.651 8.719 8.361 8.404 58,882 -0.24(-2.76%)
Mar 26, 2014 8.889 8.889 8.574 8.642 115,185 -0.19(-2.12%)
Mar 25, 2014 8.855 8.949 8.642 8.830 59,650 +0.03(+0.39%)
Mar 24, 2014 8.932 8.932 8.600 8.796 59,694 -0.11(-1.24%)
Mar 21, 2014 8.958 9.256 8.838 8.906 252,709 -0.05(-0.57%)
Mar 20, 2014 8.864 9.034 8.864 8.958 137,846 +0.05(+0.57%)
Mar 19, 2014 9.009 9.029 8.838 8.906 55,544 -0.12(-1.32%)
Mar 18, 2014 8.736 9.077 8.685 9.026 91,825 +0.32(+3.72%)
Mar 17, 2014 8.668 8.787 8.456 8.702 79,369 +0.09(+1.09%)
Mar 14, 2014 8.659 8.753 8.549 8.608 32,062 -0.09(-1.08%)
Mar 13, 2014 8.719 8.736 8.446 8.702 108,744 +0.03(+0.39%)
Mar 12, 2014 8.523 8.702 8.497 8.668 47,400 +0.08(+0.89%)
Mar 11, 2014 8.710 8.762 8.514 8.591 64,464 -0.09(-0.98%)
Mar 10, 2014 8.651 8.736 8.489 8.676 60,044 -0.02(-0.20%)
Mar 07, 2014 8.634 8.770 8.523 8.693 114,232 +0.11(+1.29%)
Mar 06, 2014 8.617 8.745 8.506 8.583 130,689 -0.03(-0.40%)
Mar 05, 2014 8.881 8.881 8.395 8.617 190,554 -0.33(-3.71%)
Mar 04, 2014 8.438 9.299 8.438 8.949 177,133 +0.61(+7.36%)
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.