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 (%)
Mar 31, 2011 10.74 11.02 10.50 11.02 187,855 +0.28(+2.61%)
Mar 30, 2011 10.74 10.74 10.74 10.74 109,893 +0.31(+2.97%)
Mar 29, 2011 10.41 10.49 10.28 10.43 70,079 +0.01(+0.10%)
Mar 28, 2011 10.52 10.61 10.34 10.42 77,319 +0.03(+0.29%)
Mar 25, 2011 10.23 10.55 10.14 10.39 95,972 +0.27(+2.67%)
Mar 24, 2011 10.16 10.23 10.04 10.12 129,056 +0.09(+0.90%)
Mar 23, 2011 10.10 10.12 10.00 10.03 98,881 -0.07(-0.69%)
Mar 22, 2011 10.18 10.22 10.01 10.10 119,468 -0.01(-0.10%)
Mar 21, 2011 10.28 10.30 10.04 10.11 144,569 +0.22(+2.22%)
Mar 18, 2011 10.41 10.43 9.800 9.890 357,152 -0.30(-2.94%)
Mar 17, 2011 10.36 10.52 10.15 10.19 117,064 +0.09(+0.89%)
Mar 16, 2011 10.40 10.42 9.850 10.10 243,038 -0.28(-2.70%)
Mar 15, 2011 10.36 10.68 10.24 10.38 227,874 -0.30(-2.81%)
Mar 14, 2011 10.45 10.75 10.45 10.68 187,432 -0.03(-0.28%)
Mar 11, 2011 10.72 10.73 10.35 10.71 169,886 -0.12(-1.11%)
Mar 10, 2011 10.96 11.04 10.58 10.83 187,870 -0.35(-3.13%)
Mar 09, 2011 11.34 11.40 11.01 11.18 135,031 -0.19(-1.67%)
Mar 08, 2011 11.39 11.50 11.01 11.37 165,149 +0.01(+0.09%)
Mar 07, 2011 11.87 11.93 11.22 11.36 139,074 -0.51(-4.30%)
Mar 04, 2011 12.03 12.09 11.65 11.87 100,284 -0.19(-1.58%)
Mar 03, 2011 11.98 12.12 11.89 12.06 117,585 +0.28(+2.38%)
Mar 02, 2011 11.90 12.07 11.51 11.78 134,902 -0.10(-0.84%)
Mar 01, 2011 13.19 13.19 11.80 11.88 214,395 -1.20(-9.17%)
Feb 28, 2011 13.37 13.63 12.94 13.08 202,620 -0.12(-0.91%)
Feb 25, 2011 12.83 13.23 12.72 13.20 151,461 +0.43(+3.37%)
Feb 24, 2011 12.25 12.96 12.22 12.77 322,239 +0.55(+4.50%)
Feb 23, 2011 12.11 12.39 11.95 12.22 207,304 +0.02(+0.16%)
Feb 22, 2011 12.13 12.37 11.92 12.20 193,772 -0.18(-1.45%)
Feb 18, 2011 12.15 12.45 11.98 12.38 136,720 +0.27(+2.23%)
Feb 17, 2011 12.06 12.21 11.91 12.11 124,667 +0.03(+0.25%)
Feb 16, 2011 12.05 12.29 11.99 12.08 107,675 +0.11(+0.92%)
Feb 15, 2011 12.27 12.68 11.84 11.97 169,031 -0.44(-3.55%)
Feb 14, 2011 12.45 12.56 12.30 12.41 152,593 -0.09(-0.72%)
Feb 11, 2011 12.35 12.53 12.21 12.50 479,005 +0.08(+0.64%)
Feb 10, 2011 10.49 12.68 10.49 12.42 678,357 +1.78(+16.73%)
Feb 09, 2011 10.84 11.11 9.710 10.64 387,953 -0.36(-3.27%)
Feb 08, 2011 10.61 11.11 10.60 11.00 257,790 +0.40(+3.77%)
Feb 07, 2011 10.39 10.67 10.34 10.60 75,912 +0.25(+2.42%)
Feb 04, 2011 10.74 10.74 10.22 10.35 82,471 -0.39(-3.63%)
Feb 03, 2011 10.71 11.16 10.50 10.74 95,490 +0.02(+0.19%)
Feb 02, 2011 10.75 11.07 10.61 10.72 72,759 -0.05(-0.46%)
Feb 01, 2011 10.01 10.84 9.850 10.77 132,289 +0.97(+9.90%)
Jan 31, 2011 9.930 9.990 9.630 9.800 126,409 -0.07(-0.71%)
Jan 28, 2011 10.26 10.30 9.710 9.870 179,623 -0.42(-4.08%)
Jan 27, 2011 10.30 10.50 10.15 10.29 63,546 -0.01(-0.10%)
Jan 26, 2011 10.34 10.57 10.17 10.30 83,176 -0.01(-0.10%)
Jan 25, 2011 10.24 10.37 10.10 10.31 113,505 +0.02(+0.19%)
Jan 24, 2011 10.12 10.34 10.10 10.29 186,863 +0.13(+1.28%)
Jan 21, 2011 10.36 10.36 10.15 10.16 129,822 -0.12(-1.17%)
Jan 20, 2011 10.00 10.38 9.900 10.28 207,064 +0.24(+2.39%)
Jan 19, 2011 10.22 10.27 10.03 10.04 141,618 -0.22(-2.14%)
Jan 18, 2011 10.30 10.42 10.07 10.26 105,787 -0.13(-1.25%)
Jan 14, 2011 10.28 10.67 10.27 10.39 117,154 +0.13(+1.27%)
Jan 13, 2011 10.34 10.43 10.13 10.26 131,768 -0.05(-0.48%)
Jan 12, 2011 10.56 10.56 10.18 10.31 149,708 -0.09(-0.87%)
Jan 11, 2011 11.08 11.08 10.33 10.40 173,143 -0.61(-5.54%)
Jan 10, 2011 10.98 11.21 10.90 11.01 87,970 -0.07(-0.63%)
Jan 07, 2011 11.23 11.30 10.70 11.08 71,773 -0.12(-1.07%)
Jan 06, 2011 11.14 11.29 10.95 11.20 123,952 +0.04(+0.36%)
Jan 05, 2011 11.58 11.58 11.04 11.16 203,904 -0.44(-3.79%)
Jan 04, 2011 11.85 11.85 11.44 11.60 153,929 -0.22(-1.86%)
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.