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 (%)
Dec 31, 2007 11.58 11.87 11.55 11.67 908,957 -0.02(-0.15%)
Dec 28, 2007 12.11 12.26 11.64 11.69 283,704 -0.38(-3.11%)
Dec 27, 2007 12.32 12.49 12.06 12.06 586,064 -0.21(-1.74%)
Dec 26, 2007 12.66 12.73 12.20 12.27 393,408 -0.45(-3.55%)
Dec 24, 2007 12.74 12.90 12.50 12.72 154,875 -0.03(-0.27%)
Dec 21, 2007 12.90 12.94 12.74 12.76 845,012 +0.12(+0.94%)
Dec 20, 2007 12.47 12.66 12.14 12.64 463,690 +0.24(+1.92%)
Dec 19, 2007 12.41 12.64 12.24 12.40 347,768 -0.06(-0.48%)
Dec 18, 2007 12.11 12.50 12.03 12.46 417,226 +0.50(+4.21%)
Dec 17, 2007 12.27 12.36 11.94 11.96 394,444 -0.40(-3.24%)
Dec 14, 2007 12.55 12.73 12.15 12.36 543,591 -0.34(-2.68%)
Dec 13, 2007 12.63 12.78 12.42 12.70 525,287 -0.04(-0.33%)
Dec 12, 2007 13.00 13.10 12.49 12.74 302,635 +0.01(+0.07%)
Dec 11, 2007 13.30 13.38 12.67 12.73 380,736 -0.61(-4.54%)
Dec 10, 2007 13.30 13.45 13.01 13.34 548,401 +0.18(+1.36%)
Dec 07, 2007 13.68 13.70 13.02 13.16 595,803 -0.43(-3.14%)
Dec 06, 2007 13.40 13.64 13.13 13.59 796,790 -0.23(-1.67%)
Dec 05, 2007 14.13 14.19 13.59 13.82 358,796 -0.11(-0.80%)
Dec 04, 2007 13.88 14.04 13.66 13.93 345,889 -0.10(-0.73%)
Dec 03, 2007 14.06 14.22 13.81 14.03 350,723 +0.14(+1.04%)
Nov 30, 2007 14.02 14.44 13.86 13.88 810,634 -0.15(-1.09%)
Nov 29, 2007 14.41 14.41 13.92 14.04 359,617 -0.56(-3.85%)
Nov 28, 2007 14.22 14.82 14.22 14.60 754,903 +0.38(+2.64%)
Nov 27, 2007 13.94 14.36 13.81 14.22 579,494 +0.43(+3.15%)
Nov 26, 2007 15.14 15.26 13.79 13.79 755,436 -1.40(-9.20%)
Nov 23, 2007 14.84 15.32 14.84 15.19 160,155 +0.51(+3.48%)
Nov 21, 2007 14.51 15.19 14.50 14.68 534,087 +0.05(+0.35%)
Nov 20, 2007 14.63 14.79 14.27 14.63 676,174 -0.03(-0.23%)
Nov 19, 2007 15.38 15.50 14.57 14.66 727,799 -0.76(-4.92%)
Nov 16, 2007 15.70 15.85 15.08 15.42 474,483 -0.29(-1.84%)
Nov 15, 2007 15.55 15.84 15.35 15.71 417,578 +0.15(+0.99%)
Nov 14, 2007 16.30 16.30 15.47 15.55 453,833 -0.58(-3.59%)
Nov 13, 2007 16.35 16.35 15.72 16.13 472,899 +0.14(+0.91%)
Nov 12, 2007 15.49 16.70 15.46 15.99 818,848 +0.41(+2.63%)
Nov 09, 2007 14.63 15.75 14.57 15.58 846,890 +0.95(+6.47%)
Nov 08, 2007 14.29 15.20 14.21 14.63 860,617 +0.44(+3.12%)
Nov 07, 2007 14.53 14.63 14.14 14.19 477,534 -0.44(-3.03%)
Nov 06, 2007 14.79 14.86 14.33 14.63 377,568 -0.16(-1.09%)
Nov 05, 2007 14.57 15.10 14.52 14.80 401,973 +0.03(+0.17%)
Nov 02, 2007 14.90 15.23 14.61 14.77 444,799 -0.25(-1.65%)
Nov 01, 2007 15.60 15.76 14.96 15.02 436,938 -0.79(-5.01%)
Oct 31, 2007 15.80 15.85 15.50 15.81 405,728 +0.00(+0.00%)
Oct 30, 2007 15.89 15.98 15.78 15.81 279,128 -0.09(-0.59%)
Oct 29, 2007 16.13 16.24 15.72 15.90 435,060 -0.12(-0.74%)
Oct 26, 2007 15.68 16.07 15.44 16.02 270,680 +0.55(+3.58%)
Oct 25, 2007 15.84 15.94 15.38 15.47 435,295 -0.28(-1.79%)
Oct 24, 2007 15.86 15.87 15.43 15.75 311,394 -0.14(-0.91%)
Oct 23, 2007 16.16 16.25 15.78 15.90 512,381 +0.01(+0.05%)
Oct 22, 2007 14.74 15.98 14.74 15.89 590,406 +0.98(+6.58%)
Oct 19, 2007 15.41 15.56 14.91 14.91 441,983 -0.45(-2.94%)
Oct 18, 2007 15.81 15.96 15.31 15.36 394,464 -0.58(-3.64%)
Oct 17, 2007 16.49 16.49 15.80 15.94 372,171 -0.41(-2.50%)
Oct 16, 2007 16.39 16.52 16.13 16.35 322,540 +0.01(+0.05%)
Oct 15, 2007 16.57 16.70 16.02 16.34 387,776 -0.43(-2.54%)
Oct 12, 2007 16.86 17.21 16.70 16.76 305,058 -0.10(-0.61%)
Oct 11, 2007 17.27 17.36 16.73 16.87 550,044 -0.39(-2.27%)
Oct 10, 2007 17.91 17.91 17.20 17.26 348,001 -0.74(-4.12%)
Oct 09, 2007 18.13 18.30 17.90 18.00 316,909 -0.10(-0.56%)
Oct 08, 2007 18.34 19.60 18.06 18.10 341,548 -0.28(-1.53%)
Oct 05, 2007 17.96 18.44 17.92 18.38 406,314 +0.58(+3.26%)
Oct 04, 2007 17.89 17.92 17.61 17.80 436,586 +0.05(+0.29%)
Oct 03, 2007 17.39 17.79 17.24 17.75 541,713 +0.33(+1.91%)
Oct 02, 2007 16.71 17.47 16.64 17.42 373,462 +0.79(+4.77%)
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.