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 (%)
Jul 31, 2013 8.395 8.523 8.327 8.361 66,048 +0.00(+0.00%)
Jul 30, 2013 8.446 8.497 8.284 8.361 104,289 -0.01(-0.10%)
Jul 29, 2013 8.574 8.608 8.340 8.370 67,632 -0.26(-3.06%)
Jul 26, 2013 9.103 9.137 8.634 8.634 62,156 -0.61(-6.55%)
Jul 25, 2013 8.872 9.375 8.796 9.239 88,918 +0.32(+3.63%)
Jul 24, 2013 9.188 9.247 8.898 8.915 34,432 -0.22(-2.43%)
Jul 23, 2013 9.316 9.365 9.111 9.137 41,330 -0.15(-1.65%)
Jul 22, 2013 9.162 9.341 9.094 9.290 59,214 +0.20(+2.16%)
Jul 19, 2013 8.992 9.145 8.949 9.094 54,112 +0.06(+0.66%)
Jul 18, 2013 8.906 9.034 8.762 9.034 113,617 +0.14(+1.63%)
Jul 17, 2013 8.949 9.000 8.821 8.889 41,550 +0.03(+0.29%)
Jul 16, 2013 8.992 8.992 8.702 8.864 81,873 -0.17(-1.89%)
Jul 15, 2013 8.779 9.051 8.699 9.034 56,607 +0.24(+2.71%)
Jul 12, 2013 8.727 8.881 8.557 8.796 121,158 +0.09(+1.08%)
Jul 11, 2013 8.489 8.736 8.404 8.702 79,984 +0.34(+4.08%)
Jul 10, 2013 8.139 8.421 8.020 8.361 83,048 +0.26(+3.15%)
Jul 09, 2013 8.097 8.216 7.790 8.105 272,330 +0.00(+0.00%)
Jul 08, 2013 8.131 8.139 8.020 8.105 119,981 -0.06(-0.73%)
Jul 05, 2013 8.114 8.174 7.901 8.165 49,756 +0.14(+1.81%)
Jul 03, 2013 8.037 8.097 7.935 8.020 29,556 -0.06(-0.74%)
Jul 02, 2013 8.012 8.156 7.935 8.080 74,895 +0.04(+0.53%)
Jul 01, 2013 8.097 8.182 8.020 8.037 114,416 -0.01(-0.11%)
Jun 28, 2013 8.088 8.148 8.020 8.046 272,794 -0.04(-0.53%)
Jun 27, 2013 8.046 8.122 7.969 8.088 111,493 +0.14(+1.82%)
Jun 26, 2013 8.097 8.097 7.875 7.943 49,454 -0.01(-0.11%)
Jun 25, 2013 7.730 8.029 7.730 7.952 65,993 +0.31(+4.01%)
Jun 24, 2013 7.730 7.892 7.551 7.645 133,295 -0.20(-2.50%)
Jun 21, 2013 7.995 8.105 7.730 7.841 190,875 -0.11(-1.39%)
Jun 20, 2013 8.284 8.301 7.926 7.952 100,609 -0.50(-5.95%)
Jun 19, 2013 8.583 8.634 8.429 8.455 62,471 -0.15(-1.78%)
Jun 18, 2013 8.523 8.625 8.480 8.608 113,189 +0.09(+1.10%)
Jun 17, 2013 8.446 8.548 8.352 8.514 111,115 +0.14(+1.63%)
Jun 14, 2013 8.531 8.531 8.352 8.378 64,086 -0.15(-1.80%)
Jun 13, 2013 8.378 8.557 8.284 8.531 69,187 +0.15(+1.83%)
Jun 12, 2013 8.506 8.523 8.233 8.378 76,811 -0.06(-0.71%)
Jun 11, 2013 8.404 8.549 8.352 8.438 44,391 -0.09(-1.00%)
Jun 10, 2013 8.523 8.634 8.216 8.523 154,223 +0.01(+0.10%)
Jun 07, 2013 8.497 8.523 8.301 8.514 76,542 +0.11(+1.32%)
Jun 06, 2013 8.208 8.438 8.105 8.404 70,575 +0.18(+2.18%)
Jun 05, 2013 8.259 8.370 8.139 8.225 43,247 -0.06(-0.72%)
Jun 04, 2013 8.344 8.344 8.097 8.284 89,765 +0.03(+0.31%)
Jun 03, 2013 7.926 8.323 7.926 8.259 125,840 +0.35(+4.42%)
May 31, 2013 8.003 8.054 7.773 7.909 44,423 -0.19(-2.32%)
May 30, 2013 8.131 8.165 8.020 8.097 20,347 -0.02(-0.21%)
May 29, 2013 8.250 8.361 8.097 8.114 21,145 -0.20(-2.36%)
May 28, 2013 8.063 8.523 7.977 8.310 53,401 +0.40(+5.06%)
May 24, 2013 7.858 7.960 7.645 7.909 34,957 +0.01(+0.11%)
May 23, 2013 7.850 7.943 7.620 7.901 92,328 -0.08(-0.96%)
May 22, 2013 8.071 8.310 7.884 7.977 41,145 -0.11(-1.37%)
May 21, 2013 8.208 8.208 7.892 8.088 39,555 -0.14(-1.76%)
May 20, 2013 8.071 8.310 8.037 8.233 35,539 +0.10(+1.26%)
May 17, 2013 7.960 8.182 7.858 8.131 121,988 +0.20(+2.58%)
May 16, 2013 7.884 7.986 7.867 7.926 29,317 +0.04(+0.54%)
May 15, 2013 7.952 8.020 7.816 7.884 46,984 +0.51(+6.94%)
May 13, 2013 6.963 7.372 6.963 7.372 116,257 +0.52(+7.59%)
May 10, 2013 6.793 6.921 6.711 6.852 23,958 +0.09(+1.39%)
May 09, 2013 7.492 7.492 6.588 6.759 103,700 -0.81(-10.70%)
May 08, 2013 7.381 7.568 7.381 7.568 40,290 +0.18(+2.42%)
May 07, 2013 7.219 7.441 7.172 7.389 53,108 +0.16(+2.24%)
May 06, 2013 7.040 7.287 7.040 7.227 53,534 +0.25(+3.54%)
May 03, 2013 6.938 7.066 6.801 6.980 49,112 +0.18(+2.63%)
May 02, 2013 6.597 6.878 6.597 6.801 27,064 +0.27(+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.