Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Entercom Communications Corp. Cl A (NY: ETM)
9.920 USD  -0.180 (-1.78%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 19, 2013 10.07 10.13 9.890 9.920 53,244 -0.18(-1.78%)
Jun 18, 2013 10.00 10.12 9.950 10.10 96,471 +0.11(+1.10%)
Jun 17, 2013 9.910 10.03 9.800 9.990 94,703 +0.16(+1.63%)
Jun 14, 2013 10.01 10.01 9.800 9.830 54,621 -0.18(-1.80%)
Jun 13, 2013 9.830 10.04 9.720 10.01 58,968 +0.18(+1.83%)
Jun 12, 2013 9.980 10.00 9.660 9.830 65,466 -0.07(-0.71%)
Jun 11, 2013 9.860 10.03 9.800 9.900 37,835 -0.10(-1.00%)
Jun 10, 2013 10.00 10.13 9.640 10.00 131,444 +0.01(+0.10%)
Jun 07, 2013 9.970 10.00 9.740 9.990 65,237 +0.13(+1.32%)
Jun 06, 2013 9.630 9.900 9.510 9.860 60,151 +0.21(+2.18%)
Jun 05, 2013 9.690 9.820 9.550 9.650 36,860 -0.07(-0.72%)
Jun 04, 2013 9.790 9.790 9.500 9.720 76,507 +0.03(+0.31%)
Jun 03, 2013 9.300 9.765 9.300 9.690 107,253 +0.41(+4.42%)
May 31, 2013 9.390 9.450 9.120 9.280 37,862 -0.22(-2.32%)
May 30, 2013 9.540 9.580 9.410 9.500 17,342 -0.02(-0.21%)
May 29, 2013 9.680 9.810 9.500 9.520 18,022 -0.23(-2.36%)
May 28, 2013 9.460 10.00 9.360 9.750 45,514 +0.47(+5.06%)
May 24, 2013 9.220 9.340 8.970 9.280 29,794 +0.01(+0.11%)
May 23, 2013 9.210 9.320 8.940 9.270 78,691 -0.09(-0.96%)
May 22, 2013 9.470 9.750 9.250 9.360 35,068 -0.13(-1.37%)
May 21, 2013 9.630 9.630 9.260 9.490 33,713 -0.17(-1.76%)
May 20, 2013 9.470 9.750 9.430 9.660 30,290 +0.12(+1.26%)
May 17, 2013 9.340 9.600 9.220 9.540 103,970 +0.24(+2.58%)
May 16, 2013 9.250 9.370 9.230 9.300 24,987 +0.05(+0.54%)
May 15, 2013 9.330 9.410 9.170 9.250 40,045 +0.60(+6.94%)
May 13, 2013 8.170 8.650 8.170 8.650 99,086 +0.61(+7.59%)
May 10, 2013 7.970 8.120 7.873 8.040 20,420 +0.11(+1.39%)
May 09, 2013 8.790 8.790 7.730 7.930 88,383 -0.95(-10.70%)
May 08, 2013 8.660 8.880 8.660 8.880 34,339 +0.21(+2.42%)
May 07, 2013 8.470 8.730 8.415 8.670 45,264 +0.19(+2.24%)
May 06, 2013 8.260 8.550 8.260 8.480 45,627 +0.29(+3.54%)
May 03, 2013 8.140 8.290 7.980 8.190 41,858 +0.21(+2.63%)
May 02, 2013 7.740 8.070 7.740 7.980 23,067 +0.32(+4.18%)
May 01, 2013 7.840 7.930 7.640 7.660 76,468 -0.25(-3.16%)
Apr 30, 2013 8.020 8.080 7.770 7.910 27,123 -0.10(-1.25%)
Apr 29, 2013 7.950 8.090 7.860 8.010 20,650 +0.01(+0.12%)
Apr 26, 2013 8.200 8.230 7.980 8.000 27,548 -0.23(-2.79%)
Apr 25, 2013 8.340 8.340 8.140 8.230 23,415 -0.05(-0.60%)
Apr 24, 2013 7.950 8.300 7.950 8.280 181,388 +0.30(+3.76%)
Apr 23, 2013 7.850 8.010 7.750 7.980 49,512 +0.23(+2.97%)
Apr 22, 2013 7.810 7.810 7.550 7.750 35,811 -0.06(-0.77%)
Apr 19, 2013 7.670 7.910 7.670 7.810 50,761 +0.13(+1.69%)
Apr 18, 2013 7.770 7.770 7.600 7.680 57,641 -0.08(-1.03%)
Apr 17, 2013 7.690 7.810 7.470 7.760 74,230 -0.05(-0.64%)
Apr 16, 2013 7.640 7.860 7.560 7.810 41,359 +0.26(+3.44%)
Apr 15, 2013 7.900 7.950 7.450 7.550 81,208 -0.47(-5.86%)
Apr 12, 2013 7.620 8.030 7.620 8.020 38,567 +0.37(+4.84%)
Apr 11, 2013 7.550 7.670 7.540 7.650 18,763 +0.07(+0.92%)
Apr 10, 2013 7.310 7.630 7.310 7.580 50,388 +0.24(+3.27%)
Apr 09, 2013 7.540 7.575 7.320 7.340 23,086 -0.19(-2.52%)
Apr 08, 2013 7.600 7.600 7.380 7.530 28,797 -0.03(-0.40%)
Apr 05, 2013 6.900 7.650 6.900 7.560 53,619 +0.44(+6.18%)
Apr 04, 2013 7.170 7.175 7.060 7.120 92,374 -0.02(-0.28%)
Apr 03, 2013 7.330 7.370 7.100 7.140 106,898 -0.18(-2.46%)
Apr 02, 2013 7.410 7.500 7.310 7.320 134,224 -0.04(-0.54%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here