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 (%)
Nov 30, 2011 4.594 4.798 4.500 4.739 181,302 +0.40(+9.23%)
Nov 29, 2011 4.432 4.432 4.270 4.338 35,115 -0.09(-1.93%)
Nov 28, 2011 4.210 4.466 4.151 4.423 286,243 +0.40(+9.96%)
Nov 25, 2011 4.219 4.321 4.023 4.023 70,422 -0.21(-5.03%)
Nov 23, 2011 4.304 4.364 4.176 4.236 193,651 -0.12(-2.74%)
Nov 22, 2011 4.423 4.475 4.296 4.355 135,495 -0.05(-1.16%)
Nov 21, 2011 4.577 4.688 4.398 4.406 268,868 -0.32(-6.68%)
Nov 18, 2011 4.790 4.790 4.568 4.722 223,859 -0.02(-0.36%)
Nov 17, 2011 4.671 4.867 4.611 4.739 321,876 +0.07(+1.46%)
Nov 16, 2011 4.398 4.730 4.398 4.671 370,043 +0.20(+4.38%)
Nov 15, 2011 4.219 4.500 4.168 4.475 139,885 +0.24(+5.63%)
Nov 14, 2011 4.261 4.432 4.100 4.236 281,545 -0.04(-1.00%)
Nov 11, 2011 4.671 4.713 4.261 4.279 469,375 -0.32(-7.04%)
Nov 10, 2011 4.654 4.687 4.432 4.602 243,754 +0.02(+0.37%)
Nov 09, 2011 4.798 4.798 4.500 4.585 223,948 -0.42(-8.35%)
Nov 08, 2011 5.284 5.284 4.850 5.003 184,014 -0.20(-3.93%)
Nov 07, 2011 4.730 5.225 4.730 5.208 151,313 +0.45(+9.50%)
Nov 04, 2011 4.909 5.011 4.611 4.756 205,844 -0.22(-4.45%)
Nov 03, 2011 4.739 5.046 4.662 4.977 311,068 +0.30(+6.38%)
Nov 02, 2011 5.182 5.242 4.517 4.679 352,809 -0.37(-7.26%)
Nov 01, 2011 6.000 6.000 5.003 5.046 187,999 -0.55(-9.76%)
Oct 31, 2011 5.872 5.872 5.591 5.591 136,360 -0.40(-6.69%)
Oct 28, 2011 6.273 6.281 5.966 5.992 179,857 -0.31(-4.87%)
Oct 27, 2011 5.838 6.494 5.659 6.298 273,032 +0.73(+13.17%)
Oct 26, 2011 5.548 5.642 5.267 5.565 135,785 +0.14(+2.67%)
Oct 25, 2011 5.591 5.719 5.404 5.421 232,187 -0.24(-4.22%)
Oct 24, 2011 5.208 5.719 5.139 5.659 301,630 +0.49(+9.39%)
Oct 21, 2011 5.037 5.190 4.892 5.173 246,266 +0.26(+5.20%)
Oct 20, 2011 5.080 5.080 4.654 4.918 173,787 -0.20(-3.83%)
Oct 19, 2011 5.242 5.259 5.029 5.114 80,744 -0.14(-2.76%)
Oct 18, 2011 5.003 5.489 4.841 5.259 279,764 +0.27(+5.47%)
Oct 17, 2011 5.455 5.455 4.943 4.986 164,006 -0.55(-10.00%)
Oct 14, 2011 5.463 5.565 5.199 5.540 104,271 +0.16(+3.01%)
Oct 13, 2011 5.029 5.412 4.969 5.378 119,307 +0.31(+6.05%)
Oct 12, 2011 4.969 5.208 4.867 5.071 178,726 +0.17(+3.48%)
Oct 11, 2011 4.696 4.960 4.577 4.901 113,686 +0.14(+3.05%)
Oct 10, 2011 4.645 4.773 4.475 4.756 150,893 +0.23(+5.08%)
Oct 07, 2011 4.850 4.858 4.457 4.526 172,386 -0.32(-6.68%)
Oct 06, 2011 4.773 4.892 4.611 4.850 223,754 +0.04(+0.89%)
Oct 05, 2011 4.807 5.037 4.662 4.807 302,071 -0.03(-0.53%)
Oct 04, 2011 3.929 4.909 3.929 4.833 336,658 +0.86(+21.67%)
Oct 03, 2011 4.475 4.483 3.929 3.972 270,686 -0.50(-11.24%)
Sep 30, 2011 4.764 4.926 4.466 4.475 216,644 -0.54(-10.71%)
Sep 29, 2011 4.722 5.011 4.654 5.011 209,832 +0.45(+9.91%)
Sep 28, 2011 4.713 4.790 4.534 4.560 141,773 -0.15(-3.25%)
Sep 27, 2011 4.449 4.747 4.381 4.713 181,010 +0.38(+8.86%)
Sep 26, 2011 4.475 4.534 4.142 4.330 146,922 -0.06(-1.36%)
Sep 23, 2011 4.423 4.636 4.338 4.389 184,710 -0.04(-0.96%)
Sep 22, 2011 4.142 4.509 4.142 4.432 210,856 +0.09(+1.96%)
Sep 21, 2011 4.526 4.619 4.304 4.347 188,540 -0.17(-3.77%)
Sep 20, 2011 4.568 4.739 4.475 4.517 217,102 -0.01(-0.19%)
Sep 19, 2011 4.534 4.671 4.440 4.526 182,946 -0.16(-3.45%)
Sep 16, 2011 4.884 4.892 4.475 4.688 351,162 -0.17(-3.51%)
Sep 15, 2011 4.551 4.875 4.423 4.858 335,449 +0.38(+8.37%)
Sep 14, 2011 4.415 4.560 4.313 4.483 298,653 +0.14(+3.14%)
Sep 13, 2011 4.287 4.389 4.176 4.347 360,615 +0.09(+2.20%)
Sep 12, 2011 4.227 4.321 4.100 4.253 259,623 -0.06(-1.38%)
Sep 09, 2011 4.432 4.466 4.261 4.313 293,439 -0.15(-3.44%)
Sep 08, 2011 4.568 4.619 4.415 4.466 263,719 -0.14(-2.96%)
Sep 07, 2011 4.560 4.636 4.517 4.602 239,554 +0.17(+3.85%)
Sep 06, 2011 4.611 4.679 4.372 4.432 218,241 -0.43(-8.93%)
Sep 02, 2011 4.858 4.960 4.696 4.867 266,758 -0.16(-3.22%)
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.