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 30, 2012 5.514 5.583 5.318 5.531 104,008 +0.09(+1.56%)
Mar 29, 2012 5.446 5.472 5.267 5.446 78,476 -0.04(-0.78%)
Mar 28, 2012 5.744 5.744 5.404 5.489 72,064 -0.26(-4.45%)
Mar 27, 2012 5.821 5.949 5.727 5.744 108,025 -0.05(-0.88%)
Mar 26, 2012 5.608 5.813 5.557 5.796 104,262 +0.26(+4.62%)
Mar 23, 2012 5.386 5.548 5.352 5.540 62,693 +0.17(+3.17%)
Mar 22, 2012 5.301 5.421 5.173 5.369 111,249 +0.01(+0.16%)
Mar 21, 2012 5.480 5.506 5.352 5.361 126,110 -0.07(-1.26%)
Mar 20, 2012 5.429 5.429 5.412 5.429 88,233 +0.02(+0.32%)
Mar 19, 2012 5.208 5.531 5.199 5.412 179,616 +0.22(+4.27%)
Mar 16, 2012 5.259 5.267 5.071 5.190 265,453 -0.09(-1.77%)
Mar 15, 2012 5.301 5.352 5.216 5.284 51,350 -0.02(-0.32%)
Mar 14, 2012 5.395 5.438 5.283 5.301 64,235 -0.09(-1.74%)
Mar 13, 2012 5.301 5.446 5.276 5.395 211,979 +0.15(+2.93%)
Mar 12, 2012 5.327 5.395 5.173 5.242 111,041 -0.09(-1.60%)
Mar 09, 2012 5.531 5.591 5.233 5.327 353,551 -0.18(-3.25%)
Mar 08, 2012 5.301 5.583 5.276 5.506 184,193 +0.26(+5.04%)
Mar 07, 2012 5.233 5.293 5.156 5.242 220,284 +0.06(+1.15%)
Mar 06, 2012 5.438 5.480 5.114 5.182 126,057 -0.32(-5.88%)
Mar 05, 2012 5.727 5.727 5.446 5.506 98,219 -0.21(-3.73%)
Mar 02, 2012 5.932 5.992 5.710 5.719 154,299 -0.24(-4.01%)
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.