ENTERCOM COMMUNICATIONS (NY: ETM)
11.80 USD  +0.60 (+5.36%)
Official Closing Price  /  Updated: 4:15 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 16, 2014 11.37 11.20 82,972 +0.06(+0.54%)
Dec 15, 2014 11.10 11.39 11.10 11.14 77,909 +0.07(+0.63%)
Dec 12, 2014 10.80 11.15 10.80 11.07 69,967 +0.10(+0.91%)
Dec 11, 2014 11.03 11.10 10.93 10.97 53,037 -0.03(-0.27%)
Dec 10, 2014 11.18 11.24 10.90 11.00 107,413 -0.24(-2.14%)
Dec 09, 2014 10.94 11.34 10.76 11.24 91,518 +0.29(+2.65%)
Dec 08, 2014 10.71 10.98 10.67 10.95 168,028 +0.24(+2.24%)
Dec 05, 2014 10.69 10.81 10.62 10.71 40,935 +0.01(+0.09%)
Dec 04, 2014 10.67 10.82 10.61 10.70 43,318 -0.05(-0.47%)
Dec 03, 2014 10.67 10.82 10.61 10.75 58,466 +0.06(+0.56%)
Dec 02, 2014 10.58 10.70 10.56 10.69 48,129 +0.13(+1.23%)
Dec 01, 2014 10.61 10.69 10.49 10.56 48,369 -0.06(-0.56%)
Nov 28, 2014 10.65 10.98 10.58 10.62 19,701 -0.06(-0.56%)
Nov 26, 2014 10.68 10.68 10.68 0 +0.06(+0.56%)
Nov 25, 2014 10.41 10.64 10.36 10.62 50,697 +0.20(+1.92%)
Nov 24, 2014 10.21 10.44 10.21 10.42 59,380 +0.26(+2.56%)
Nov 21, 2014 10.17 10.22 10.09 10.16 27,506 +0.11(+1.09%)
Nov 20, 2014 9.620 10.08 9.620 10.05 53,333 +0.36(+3.72%)
Nov 19, 2014 9.890 9.890 9.430 9.690 19,761 -0.24(-2.42%)
Nov 18, 2014 9.950 10.00 9.660 9.930 29,476 +0.01(+0.10%)
Nov 17, 2014 10.05 10.17 9.815 9.920 46,386 -0.11(-1.10%)
Nov 14, 2014 10.05 10.14 10.00 10.03 33,969 +0.01(+0.10%)
Nov 13, 2014 9.980 10.05 9.860 10.02 41,099 +0.16(+1.62%)
Nov 12, 2014 9.710 9.900 9.645 9.860 23,634 +0.09(+0.92%)
Nov 11, 2014 9.790 9.840 9.580 9.770 48,170 -0.04(-0.41%)
Nov 10, 2014 9.920 9.920 9.580 9.810 34,940 -0.10(-1.01%)
Nov 07, 2014 10.06 10.06 9.770 9.910 17,335 -0.18(-1.78%)
Nov 06, 2014 9.950 10.11 9.650 10.09 33,417 +0.17(+1.71%)
Nov 05, 2014 9.780 9.960 9.580 9.920 33,759 +0.19(+1.95%)
Nov 04, 2014 10.07 10.12 9.680 9.730 68,077 -0.39(-3.85%)
Nov 03, 2014 10.25 10.41 10.02 10.12 57,577 -0.16(-1.56%)
Oct 31, 2014 9.980 10.37 9.840 10.28 134,505 +0.45(+4.58%)
Oct 30, 2014 9.410 9.990 9.410 9.830 68,061 +0.37(+3.91%)
Oct 29, 2014 9.540 9.610 9.370 9.460 33,682 -0.05(-0.53%)
Oct 28, 2014 9.070 9.600 9.030 9.510 59,393 +0.50(+5.55%)
Oct 27, 2014 8.900 9.060 8.800 9.010 22,676 +0.05(+0.56%)
Oct 24, 2014 9.140 9.150 8.915 8.960 20,570 -0.14(-1.54%)
Oct 23, 2014 8.900 9.220 8.880 9.100 47,536 +0.31(+3.53%)
Oct 22, 2014 9.140 9.140 8.760 8.790 29,676 -0.29(-3.19%)
Oct 21, 2014 9.060 9.100 8.940 9.080 20,660 +0.03(+0.33%)
Oct 20, 2014 8.730 9.050 8.730 9.050 25,174 +0.31(+3.55%)
Oct 17, 2014 9.080 9.080 8.690 8.740 75,679 -0.23(-2.56%)
Oct 16, 2014 8.700 9.070 8.700 8.970 39,925 +0.14(+1.59%)
Oct 15, 2014 8.460 8.880 8.320 8.830 82,422 +0.24(+2.79%)
Oct 14, 2014 8.430 8.790 8.410 8.590 64,843 +0.29(+3.49%)
Oct 13, 2014 8.100 8.500 8.100 8.300 55,940 +0.22(+2.72%)
Oct 10, 2014 8.050 8.300 8.050 8.080 39,616 -0.04(-0.49%)
Oct 09, 2014 8.410 8.410 8.100 8.120 26,760 -0.33(-3.91%)
Oct 08, 2014 8.420 8.470 8.240 8.450 77,294 +0.01(+0.12%)
Oct 07, 2014 8.420 8.560 8.330 8.440 62,957 +0.00(+0.00%)
Oct 06, 2014 8.370 8.540 8.340 8.440 78,201 +0.08(+0.96%)
Oct 03, 2014 8.300 8.420 8.150 8.360 39,846 +0.14(+1.70%)
Oct 02, 2014 8.140 8.310 8.000 8.220 40,221 +0.06(+0.74%)
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 Six Financial
Postage Rates Bots go here