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 (%)
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%)
Jan 03, 2011 11.74 11.90 11.66 11.82 112,212 +0.24(+2.07%)
Dec 31, 2010 11.51 11.68 11.48 11.58 112,802 +0.05(+0.43%)
Dec 30, 2010 11.51 11.75 11.48 11.53 105,109 +0.02(+0.17%)
Dec 29, 2010 11.63 11.63 11.46 11.51 238,576 -0.10(-0.86%)
Dec 28, 2010 11.76 11.76 11.48 11.61 74,241 -0.12(-1.02%)
Dec 27, 2010 11.44 11.88 11.44 11.73 108,531 +0.21(+1.82%)
Dec 23, 2010 11.40 11.64 11.39 11.52 131,691 +0.12(+1.05%)
Dec 22, 2010 11.46 11.53 11.34 11.40 128,126 -0.05(-0.44%)
Dec 21, 2010 11.24 11.60 11.23 11.45 188,395 +0.29(+2.60%)
Dec 20, 2010 11.00 11.50 10.98 11.16 282,142 +0.21(+1.92%)
Dec 17, 2010 10.33 10.99 10.17 10.95 311,084 +0.65(+6.31%)
Dec 16, 2010 9.360 10.32 9.290 10.30 203,626 +0.95(+10.16%)
Dec 15, 2010 9.450 9.690 9.310 9.350 88,479 -0.15(-1.58%)
Dec 14, 2010 9.750 9.770 9.360 9.500 106,680 -0.18(-1.86%)
Dec 13, 2010 9.890 9.900 9.630 9.680 70,958 -0.14(-1.43%)
Dec 10, 2010 9.770 9.950 9.660 9.820 99,053 +0.08(+0.82%)
Dec 09, 2010 9.590 9.790 9.360 9.740 87,765 +0.29(+3.07%)
Dec 08, 2010 9.510 9.540 9.430 9.450 46,249 -0.02(-0.21%)
Dec 07, 2010 9.510 9.600 9.380 9.470 105,060 +0.12(+1.28%)
Dec 06, 2010 9.220 9.400 9.125 9.350 62,238 +0.12(+1.30%)
Dec 03, 2010 9.060 9.290 8.780 9.230 156,212 +0.07(+0.76%)
Dec 02, 2010 8.880 9.190 8.880 9.160 125,238 +0.31(+3.50%)
Dec 01, 2010 8.940 9.080 8.790 8.850 100,273 +0.16(+1.84%)
Nov 30, 2010 8.810 8.820 8.640 8.690 140,357 -0.29(-3.23%)
Nov 29, 2010 8.910 9.060 8.700 8.980 90,358 -0.04(-0.44%)
Nov 26, 2010 9.060 9.160 8.870 9.020 62,607 -0.11(-1.20%)
Nov 24, 2010 8.460 9.130 9.130 9.130 201,118 +0.74(+8.82%)
Nov 23, 2010 8.130 8.400 8.130 8.390 143,798 +0.08(+0.96%)
Nov 22, 2010 8.030 8.380 7.960 8.310 177,270 +0.22(+2.72%)
Nov 19, 2010 8.060 8.100 8.000 8.090 102,708 +0.00(+0.00%)
Nov 18, 2010 7.510 8.200 7.510 8.090 228,548 +0.69(+9.32%)
Nov 17, 2010 7.550 7.600 7.330 7.400 96,212 -0.11(-1.46%)
Nov 16, 2010 7.500 7.590 7.310 7.510 153,083 -0.08(-1.05%)
Nov 15, 2010 7.640 7.890 7.580 7.590 131,480 +0.00(+0.00%)
Nov 12, 2010 7.770 7.950 7.580 7.590 140,443 -0.30(-3.80%)
Nov 11, 2010 7.880 8.060 7.860 7.890 148,636 -0.12(-1.50%)
Nov 10, 2010 7.950 8.050 7.780 8.010 141,410 +0.11(+1.39%)
Nov 09, 2010 7.970 8.000 7.850 7.900 190,846 -0.03(-0.38%)
Nov 08, 2010 8.200 8.240 7.810 7.930 242,459 -0.35(-4.23%)
Nov 05, 2010 7.740 8.420 7.740 8.280 379,175 -0.10(-1.19%)
Nov 04, 2010 8.310 8.460 8.160 8.380 244,919 +0.28(+3.46%)
Nov 03, 2010 8.100 8.200 7.900 8.100 175,762 +0.00(+0.00%)
Nov 02, 2010 8.080 8.110 7.950 8.100 210,420 +0.13(+1.63%)
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.