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, 2013 10.60 10.51 10.51 10.51 33,200 -0.05(-0.47%)
Dec 30, 2013 10.69 10.74 10.55 10.56 22,405 -0.11(-1.03%)
Dec 27, 2013 10.81 10.84 10.64 10.67 17,889 -0.08(-0.74%)
Dec 26, 2013 10.82 10.89 10.63 10.75 35,127 +0.03(+0.28%)
Dec 24, 2013 10.14 10.85 10.02 10.72 31,953 +0.64(+6.35%)
Dec 23, 2013 9.950 10.11 9.950 10.08 85,248 +0.13(+1.31%)
Dec 20, 2013 9.830 10.02 9.680 9.950 123,020 +0.10(+1.02%)
Dec 19, 2013 9.960 9.990 9.780 9.850 31,920 -0.12(-1.20%)
Dec 18, 2013 9.760 10.02 9.550 9.970 44,842 +0.03(+0.30%)
Dec 17, 2013 9.940 10.00 9.790 9.940 30,687 +0.02(+0.20%)
Dec 16, 2013 9.840 10.06 9.740 9.920 58,015 +0.11(+1.12%)
Dec 13, 2013 9.680 9.900 9.610 9.810 37,973 +0.20(+2.08%)
Dec 12, 2013 9.500 9.650 9.432 9.610 23,397 +0.01(+0.10%)
Dec 11, 2013 9.580 9.660 9.390 9.600 33,651 +0.07(+0.73%)
Dec 10, 2013 9.830 9.880 9.400 9.530 58,183 -0.33(-3.35%)
Dec 09, 2013 9.960 9.980 9.784 9.860 25,375 -0.05(-0.50%)
Dec 06, 2013 9.890 10.00 9.790 9.910 26,483 +0.17(+1.75%)
Dec 05, 2013 9.660 9.800 9.650 9.740 39,725 +0.09(+0.93%)
Dec 04, 2013 9.520 9.720 9.520 9.650 58,979 +0.04(+0.42%)
Dec 03, 2013 10.13 10.37 9.480 9.610 62,668 -0.57(-5.60%)
Dec 02, 2013 10.46 10.53 10.14 10.18 25,413 -0.29(-2.77%)
Nov 29, 2013 10.53 10.53 10.45 10.47 20,326 -0.06(-0.57%)
Nov 27, 2013 10.36 10.54 10.36 10.53 39,844 +0.20(+1.94%)
Nov 26, 2013 10.00 10.39 9.800 10.33 89,698 +0.34(+3.40%)
Nov 25, 2013 9.800 10.02 9.760 9.990 95,327 +0.19(+1.94%)
Nov 22, 2013 9.500 9.840 9.450 9.800 45,898 +0.31(+3.27%)
Nov 21, 2013 9.440 9.700 9.420 9.490 58,791 +0.10(+1.06%)
Nov 20, 2013 9.420 9.470 9.300 9.390 10,908 +0.00(+0.00%)
Nov 19, 2013 9.470 9.520 9.140 9.390 37,111 -0.04(-0.42%)
Nov 18, 2013 9.450 9.710 9.360 9.430 63,388 -0.01(-0.11%)
Nov 15, 2013 9.410 9.450 9.210 9.440 40,957 +0.02(+0.21%)
Nov 14, 2013 9.380 9.440 9.200 9.420 25,800 +0.02(+0.21%)
Nov 13, 2013 9.350 9.420 9.078 9.400 33,781 -0.02(-0.21%)
Nov 12, 2013 9.330 9.420 9.210 9.420 12,553 +0.04(+0.43%)
Nov 11, 2013 9.450 9.450 9.240 9.380 20,586 -0.07(-0.74%)
Nov 08, 2013 9.250 9.570 9.200 9.450 33,603 +0.20(+2.16%)
Nov 07, 2013 9.450 9.500 9.220 9.250 26,981 -0.16(-1.70%)
Nov 06, 2013 9.500 9.679 9.330 9.410 75,643 +0.39(+4.32%)
Nov 05, 2013 8.970 9.020 8.740 9.020 24,606 +0.02(+0.22%)
Nov 04, 2013 8.620 9.050 8.620 9.000 40,319 +0.39(+4.53%)
Nov 01, 2013 8.750 8.820 8.380 8.610 98,727 -0.16(-1.82%)
Oct 31, 2013 8.900 9.000 8.750 8.770 29,007 -0.22(-2.45%)
Oct 30, 2013 9.360 9.360 8.910 8.990 23,379 -0.33(-3.54%)
Oct 29, 2013 9.300 9.380 9.170 9.320 48,014 +0.07(+0.76%)
Oct 28, 2013 9.211 9.300 9.190 9.250 44,212 +0.02(+0.22%)
Oct 25, 2013 9.230 9.270 9.130 9.230 22,257 +0.04(+0.44%)
Oct 24, 2013 9.250 9.330 9.180 9.190 27,344 -0.06(-0.65%)
Oct 23, 2013 9.170 9.320 9.040 9.250 27,442 +0.02(+0.22%)
Oct 22, 2013 9.220 9.310 9.140 9.230 27,960 +0.04(+0.44%)
Oct 21, 2013 9.180 9.280 9.130 9.190 34,117 +0.00(+0.00%)
Oct 18, 2013 9.140 9.310 8.956 9.190 48,738 +0.17(+1.88%)
Oct 17, 2013 8.860 9.050 8.820 9.020 24,038 +0.11(+1.23%)
Oct 16, 2013 8.940 9.000 8.850 8.910 23,723 +0.03(+0.34%)
Oct 15, 2013 8.990 8.990 8.810 8.880 30,596 -0.16(-1.77%)
Oct 14, 2013 8.910 9.100 8.680 9.040 41,140 +0.04(+0.44%)
Oct 11, 2013 8.490 9.000 8.490 9.000 25,451 +0.45(+5.26%)
Oct 10, 2013 8.430 8.610 8.370 8.550 20,030 +0.24(+2.89%)
Oct 09, 2013 8.340 8.460 8.170 8.310 42,552 -0.01(-0.12%)
Oct 08, 2013 8.380 8.480 7.800 8.320 75,781 -0.06(-0.72%)
Oct 07, 2013 8.320 8.533 8.250 8.380 24,044 -0.05(-0.59%)
Oct 04, 2013 8.330 8.493 8.330 8.430 25,116 +0.06(+0.72%)
Oct 03, 2013 8.550 8.620 8.210 8.370 46,037 -0.23(-2.67%)
Oct 02, 2013 8.730 8.730 8.500 8.600 30,815 -0.23(-2.60%)
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.