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, 2008 8.370 8.387 8.165 8.250 495,362 -0.14(-1.63%)
May 29, 2008 8.412 8.617 8.370 8.387 498,753 -0.01(-0.10%)
May 28, 2008 8.868 8.992 8.284 8.395 1,007,031 -0.72(-7.86%)
May 27, 2008 8.821 9.179 8.821 9.111 299,185 +0.29(+3.29%)
May 26, 2008 9.145 9.290 8.813 8.821 0 +0.00(+0.00%)
May 23, 2008 9.145 9.290 8.813 8.821 223,368 -0.39(-4.26%)
May 22, 2008 8.932 9.350 8.906 9.213 312,024 +0.25(+2.76%)
May 21, 2008 9.205 9.333 8.906 8.966 260,420 -0.21(-2.32%)
May 20, 2008 9.299 9.341 9.120 9.179 277,362 -0.11(-1.19%)
May 19, 2008 9.375 9.571 9.043 9.290 376,295 -0.09(-1.00%)
May 16, 2008 9.674 9.691 9.273 9.384 433,942 -0.23(-2.39%)
May 15, 2008 9.460 9.646 9.307 9.614 347,724 +0.06(+0.62%)
May 14, 2008 9.401 9.801 9.316 9.554 570,757 +0.22(+2.37%)
May 13, 2008 9.290 9.529 9.154 9.333 660,054 +0.09(+0.92%)
May 12, 2008 8.889 9.290 8.864 9.247 647,063 +0.41(+4.63%)
May 09, 2008 8.949 9.090 8.770 8.838 282,385 -0.15(-1.71%)
May 08, 2008 8.898 9.171 8.753 8.992 798,188 +0.11(+1.25%)
May 07, 2008 9.256 9.443 8.864 8.881 519,403 -0.42(-4.49%)
May 06, 2008 6.870 9.375 6.870 9.299 629,339 +0.31(+3.41%)
May 05, 2008 8.889 9.085 8.889 8.992 681,092 +0.01(+0.09%)
May 02, 2008 9.418 9.418 8.864 8.983 937,656 -0.39(-4.18%)
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.