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 (%)
Apr 30, 2009 1.550 1.670 1.550 1.660 74,108 +0.12(+7.79%)
Apr 29, 2009 1.380 1.630 1.360 1.540 136,300 +0.17(+12.41%)
Apr 28, 2009 1.350 1.480 1.350 1.370 47,639 +0.00(+0.00%)
Apr 27, 2009 1.460 1.470 1.350 1.370 98,176 -0.07(-4.86%)
Apr 24, 2009 1.370 1.480 1.370 1.440 167,280 +0.08(+5.88%)
Apr 23, 2009 1.470 1.470 1.360 1.360 61,469 -0.12(-8.11%)
Apr 22, 2009 1.340 1.520 1.340 1.480 95,242 +0.09(+6.47%)
Apr 21, 2009 1.380 1.430 1.350 1.390 97,195 +0.04(+2.96%)
Apr 20, 2009 1.370 1.410 1.250 1.350 147,713 -0.06(-4.26%)
Apr 17, 2009 1.410 1.420 1.390 1.410 80,871 +0.00(+0.00%)
Apr 16, 2009 1.390 1.410 1.360 1.410 70,075 +0.01(+0.71%)
Apr 15, 2009 1.380 1.400 1.340 1.400 53,241 +0.04(+2.94%)
Apr 14, 2009 1.450 1.470 1.360 1.360 87,784 -0.09(-6.21%)
Apr 13, 2009 1.410 1.450 1.310 1.450 111,579 +0.07(+5.07%)
Apr 09, 2009 1.260 1.400 1.250 1.380 131,863 +0.10(+7.81%)
Apr 08, 2009 1.200 1.280 1.200 1.280 38,963 +0.09(+7.56%)
Apr 07, 2009 1.230 1.250 1.190 1.190 126,480 -0.06(-4.80%)
Apr 06, 2009 1.210 1.290 1.190 1.250 108,611 +0.02(+1.63%)
Apr 03, 2009 1.270 1.270 1.200 1.230 87,330 -0.04(-3.15%)
Apr 02, 2009 1.290 1.350 1.190 1.270 139,242 +0.02(+1.60%)
Apr 01, 2009 1.090 1.260 1.090 1.250 85,991 +0.15(+13.64%)
Mar 31, 2009 1.190 1.290 1.100 1.100 185,316 -0.08(-6.78%)
Mar 30, 2009 1.220 1.250 1.180 1.180 159,635 -0.12(-9.23%)
Mar 26, 2009 1.180 1.300 1.180 1.300 139,385 +0.15(+13.04%)
Mar 25, 2009 1.220 1.220 1.150 1.150 120,319 -0.02(-1.71%)
Mar 24, 2009 1.080 1.250 1.070 1.170 149,549 +0.08(+7.34%)
Mar 23, 2009 1.030 1.090 1.030 1.090 245,767 +0.10(+10.10%)
Mar 20, 2009 1.010 1.050 0.9800 0.9900 201,680 -0.09(-8.33%)
Mar 19, 2009 1.060 1.090 0.9900 1.080 226,316 +0.03(+2.86%)
Mar 18, 2009 1.000 1.080 1.000 1.050 240,998 +0.05(+5.00%)
Mar 17, 2009 0.9600 1.080 0.9600 1.000 145,741 +0.04(+4.17%)
Mar 16, 2009 1.010 1.050 0.9500 0.9600 193,839 -0.04(-4.00%)
Mar 13, 2009 1.000 1.040 0.9100 1.000 0 +0.00(+0.00%)
Mar 12, 2009 0.9400 1.050 0.9400 1.000 224,772 +0.05(+5.26%)
Mar 11, 2009 0.9700 1.060 0.9500 0.9500 92,461 -0.05(-5.00%)
Mar 10, 2009 0.9400 1.050 0.8600 1.000 145,809 +0.08(+8.70%)
Mar 09, 2009 0.9100 1.010 0.9100 0.9200 76,081 -0.01(-1.08%)
Mar 06, 2009 0.9000 0.9500 0.8000 0.9300 0 -0.04(-4.12%)
Mar 05, 2009 0.9600 1.010 0.8900 0.9700 66,007 -0.02(-2.02%)
Mar 04, 2009 0.9800 1.110 0.9700 0.9900 131,640 +0.05(+5.32%)
Mar 02, 2009 1.010 1.020 0.9000 0.9400 177,445 -0.09(-8.74%)
Feb 27, 2009 1.070 1.110 1.010 1.030 0 -0.05(-4.63%)
Feb 26, 2009 1.190 1.210 1.080 1.080 154,438 -0.10(-8.47%)
Feb 25, 2009 1.160 1.250 1.160 1.180 176,305 -0.13(-9.92%)
Feb 24, 2009 1.160 1.310 1.080 1.310 182,518 +0.25(+23.58%)
Feb 23, 2009 1.110 1.200 1.060 1.060 117,092 -0.05(-4.50%)
Feb 20, 2009 1.100 1.150 1.080 1.110 164,267 -0.01(-0.89%)
Feb 19, 2009 1.170 1.200 1.120 1.120 86,077 -0.04(-3.45%)
Feb 18, 2009 1.160 1.200 1.160 1.160 100,597 -0.02(-1.69%)
Feb 17, 2009 1.230 1.250 1.180 1.180 106,137 -0.11(-8.53%)
Feb 13, 2009 1.280 1.370 1.280 1.290 51,906 +0.00(+0.00%)
Feb 12, 2009 1.270 1.310 1.220 1.290 35,790 -0.01(-0.77%)
Feb 11, 2009 1.340 1.380 1.280 1.300 32,848 -0.04(-2.99%)
Feb 10, 2009 1.350 1.400 1.320 1.340 94,460 -0.02(-1.47%)
Feb 09, 2009 1.350 1.470 1.310 1.360 46,350 +0.00(+0.00%)
Feb 06, 2009 1.450 1.500 1.350 1.360 197,571 -0.09(-6.21%)
Feb 05, 2009 1.350 1.460 1.350 1.450 90,207 +0.08(+5.84%)
Feb 04, 2009 1.330 1.440 1.320 1.370 74,858 +0.04(+3.01%)
Feb 03, 2009 1.300 1.370 1.270 1.330 165,236 +0.05(+3.91%)
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.