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 (%)
Sep 30, 2014 7.040 7.057 6.844 6.844 75,737 -0.20(-2.90%)
Sep 29, 2014 7.057 7.219 7.031 7.048 52,655 -0.09(-1.19%)
Sep 26, 2014 7.117 7.253 7.074 7.134 134,895 +0.02(+0.24%)
Sep 25, 2014 7.415 7.441 7.074 7.117 96,730 -0.33(-4.46%)
Sep 24, 2014 7.585 7.594 7.415 7.449 64,507 -0.20(-2.67%)
Sep 23, 2014 7.730 7.730 7.526 7.654 124,654 -0.12(-1.54%)
Sep 22, 2014 7.867 7.867 7.645 7.773 72,462 -0.13(-1.62%)
Sep 19, 2014 7.943 8.012 7.841 7.901 171,518 -0.03(-0.43%)
Sep 18, 2014 7.892 7.969 7.816 7.935 72,981 +0.05(+0.65%)
Sep 17, 2014 7.875 7.969 7.824 7.884 49,447 +0.00(+0.00%)
Sep 16, 2014 7.858 7.935 7.756 7.884 59,462 -0.01(-0.11%)
Sep 15, 2014 8.003 8.012 7.764 7.892 114,998 -0.01(-0.11%)
Sep 12, 2014 7.926 7.943 7.713 7.901 122,528 -0.05(-0.64%)
Sep 11, 2014 7.901 8.037 7.764 7.952 337,746 +0.00(+0.00%)
Sep 10, 2014 7.892 8.003 7.858 7.952 30,607 +0.08(+0.97%)
Sep 09, 2014 7.807 7.926 7.654 7.875 49,949 +0.06(+0.76%)
Sep 08, 2014 8.071 8.080 7.798 7.816 39,086 -0.25(-3.07%)
Sep 05, 2014 7.909 8.122 7.833 8.063 59,793 +0.13(+1.61%)
Sep 04, 2014 7.824 7.986 7.824 7.935 51,075 +0.14(+1.86%)
Sep 03, 2014 7.833 7.926 7.739 7.790 62,003 -0.03(-0.44%)
Sep 02, 2014 7.773 7.841 7.713 7.824 44,084 +0.04(+0.55%)
Aug 29, 2014 7.764 7.781 7.781 7.781 78,141 +0.01(+0.11%)
Aug 28, 2014 7.909 7.909 7.747 7.773 63,089 -0.14(-1.72%)
Aug 27, 2014 7.960 7.977 7.858 7.909 37,692 -0.07(-0.85%)
Aug 26, 2014 7.901 8.012 7.858 7.977 48,289 +0.06(+0.75%)
Aug 25, 2014 8.097 8.097 7.875 7.918 34,080 -0.10(-1.28%)
Aug 22, 2014 8.012 8.058 7.960 8.020 43,176 +0.02(+0.21%)
Aug 21, 2014 8.046 8.063 7.960 8.003 33,155 -0.05(-0.63%)
Aug 20, 2014 8.054 8.122 7.960 8.054 45,547 -0.03(-0.32%)
Aug 19, 2014 8.242 8.242 8.063 8.080 75,514 -0.15(-1.86%)
Aug 18, 2014 8.208 8.344 8.063 8.233 108,291 +0.14(+1.79%)
Aug 15, 2014 8.293 8.463 8.037 8.088 139,222 -0.16(-1.96%)
Aug 14, 2014 8.267 8.378 8.191 8.250 77,494 +0.00(+0.00%)
Aug 13, 2014 8.267 8.387 8.216 8.250 63,696 -0.02(-0.21%)
Aug 12, 2014 8.438 8.480 8.242 8.267 97,758 -0.20(-2.32%)
Aug 11, 2014 8.506 8.583 8.404 8.463 61,996 +0.03(+0.40%)
Aug 08, 2014 8.318 8.429 8.260 8.429 110,733 +0.09(+1.02%)
Aug 07, 2014 8.455 8.480 8.250 8.344 293,685 -0.10(-1.21%)
Aug 06, 2014 8.114 8.506 8.114 8.446 150,621 +0.21(+2.59%)
Aug 05, 2014 8.054 8.293 8.012 8.233 50,846 +0.10(+1.26%)
Aug 04, 2014 8.139 8.199 7.952 8.131 108,921 +0.05(+0.63%)
Aug 01, 2014 8.054 8.105 7.875 8.080 107,043 +0.03(+0.32%)
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%)
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.