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 31, 2012 4.880 5.000 4.800 4.930 219,178 +0.05(+1.02%)
May 30, 2012 4.910 4.930 4.840 4.880 58,871 -0.10(-2.01%)
May 29, 2012 5.020 5.020 4.860 4.980 66,559 +0.03(+0.61%)
May 25, 2012 5.010 5.040 4.820 4.950 58,605 -0.05(-1.00%)
May 24, 2012 5.000 5.000 4.810 5.000 73,057 +0.01(+0.20%)
May 23, 2012 4.820 4.995 4.800 4.990 54,768 +0.08(+1.63%)
May 22, 2012 4.990 5.000 4.850 4.910 115,187 -0.09(-1.80%)
May 21, 2012 5.030 5.030 4.960 5.000 154,421 +0.01(+0.20%)
May 18, 2012 5.030 5.090 4.960 4.990 138,824 -0.04(-0.80%)
May 17, 2012 5.050 5.150 4.980 5.030 152,910 +0.01(+0.20%)
May 16, 2012 5.110 5.160 4.985 5.020 111,363 -0.05(-0.99%)
May 15, 2012 5.120 5.140 4.950 5.070 220,770 -0.04(-0.78%)
May 14, 2012 5.250 5.250 5.030 5.110 90,790 -0.25(-4.66%)
May 11, 2012 5.210 5.390 5.210 5.360 83,063 +0.10(+1.90%)
May 10, 2012 5.460 5.540 5.200 5.260 110,972 -0.11(-2.05%)
May 09, 2012 5.330 5.420 5.270 5.370 88,237 -0.08(-1.47%)
May 08, 2012 5.480 5.570 5.350 5.450 102,995 -0.06(-1.09%)
May 07, 2012 5.670 5.700 5.478 5.510 137,582 -0.21(-3.67%)
May 04, 2012 5.750 5.820 5.510 5.720 198,974 -0.09(-1.55%)
May 03, 2012 6.090 6.150 5.800 5.810 104,447 -0.29(-4.75%)
May 02, 2012 6.120 6.300 6.010 6.100 108,324 -0.10(-1.61%)
May 01, 2012 6.180 6.490 6.110 6.200 134,079 +0.01(+0.16%)
Apr 30, 2012 6.500 6.500 6.180 6.190 83,555 -0.33(-5.06%)
Apr 27, 2012 6.160 6.600 6.040 6.520 133,098 +0.41(+6.71%)
Apr 26, 2012 5.900 6.120 5.740 6.110 73,060 +0.19(+3.21%)
Apr 25, 2012 5.820 6.050 5.770 5.920 74,601 +0.18(+3.14%)
Apr 24, 2012 5.630 5.790 5.540 5.740 40,326 +0.10(+1.77%)
Apr 23, 2012 5.660 5.720 5.460 5.640 120,613 -0.17(-2.93%)
Apr 20, 2012 5.770 5.880 5.700 5.810 69,062 +0.15(+2.65%)
Apr 19, 2012 5.890 5.910 5.540 5.660 120,253 -0.23(-3.90%)
Apr 18, 2012 5.960 6.060 5.830 5.890 48,960 -0.15(-2.48%)
Apr 17, 2012 5.970 6.110 5.930 6.040 64,269 +0.16(+2.72%)
Apr 16, 2012 5.850 5.900 5.760 5.880 73,670 +0.08(+1.38%)
Apr 13, 2012 6.060 6.100 5.740 5.800 82,860 -0.31(-5.07%)
Apr 12, 2012 6.090 6.180 5.960 6.110 162,308 +0.00(+0.00%)
Apr 11, 2012 6.100 6.180 5.940 6.110 105,554 +0.10(+1.66%)
Apr 10, 2012 6.280 6.370 5.910 6.010 163,062 -0.26(-4.15%)
Apr 09, 2012 6.150 6.400 6.060 6.270 121,156 -0.09(-1.42%)
Apr 05, 2012 6.160 6.650 6.160 6.360 89,383 +0.15(+2.42%)
Apr 04, 2012 6.440 6.440 6.060 6.210 87,246 -0.33(-5.05%)
Apr 03, 2012 6.610 6.800 6.440 6.540 115,274 -0.11(-1.65%)
Apr 02, 2012 6.460 6.750 6.330 6.650 162,060 +0.16(+2.47%)
Mar 30, 2012 6.470 6.550 6.240 6.490 88,646 +0.10(+1.56%)
Mar 29, 2012 6.390 6.420 6.180 6.390 66,885 -0.05(-0.78%)
Mar 28, 2012 6.740 6.740 6.340 6.440 61,420 -0.30(-4.45%)
Mar 27, 2012 6.830 6.980 6.720 6.740 92,070 -0.06(-0.88%)
Mar 26, 2012 6.580 6.820 6.520 6.800 88,862 +0.30(+4.62%)
Mar 23, 2012 6.320 6.510 6.280 6.500 53,433 +0.20(+3.17%)
Mar 22, 2012 6.220 6.360 6.070 6.300 94,817 +0.01(+0.16%)
Mar 21, 2012 6.430 6.460 6.280 6.290 107,483 -0.08(-1.26%)
Mar 20, 2012 6.370 6.370 6.350 6.370 75,201 +0.02(+0.31%)
Mar 19, 2012 6.110 6.490 6.100 6.350 153,086 +0.26(+4.27%)
Mar 16, 2012 6.170 6.180 5.950 6.090 226,245 -0.11(-1.77%)
Mar 15, 2012 6.220 6.280 6.120 6.200 43,766 -0.02(-0.32%)
Mar 14, 2012 6.330 6.380 6.199 6.220 54,748 -0.11(-1.74%)
Mar 13, 2012 6.220 6.390 6.190 6.330 180,669 +0.18(+2.93%)
Mar 12, 2012 6.250 6.330 6.070 6.150 94,640 -0.10(-1.60%)
Mar 09, 2012 6.490 6.560 6.140 6.250 301,330 -0.21(-3.25%)
Mar 08, 2012 6.220 6.550 6.190 6.460 156,987 +0.31(+5.04%)
Mar 07, 2012 6.140 6.210 6.050 6.150 187,747 +0.07(+1.15%)
Mar 06, 2012 6.380 6.430 6.000 6.080 107,438 -0.38(-5.88%)
Mar 05, 2012 6.720 6.720 6.390 6.460 83,712 -0.25(-3.73%)
Mar 02, 2012 6.960 7.030 6.700 6.710 131,509 -0.28(-4.01%)
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.