ENTERCOM COMMUNICATIONS (NY: ETM)
8.790 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 8.030 8.200 7.860 8.160 113,483 +0.13(+1.62%)
Sep 30, 2014 8.260 8.280 8.030 8.030 64,551 -0.24(-2.90%)
Sep 29, 2014 8.280 8.470 8.250 8.270 44,878 -0.10(-1.19%)
Sep 26, 2014 8.350 8.510 8.300 8.370 114,971 +0.02(+0.24%)
Sep 25, 2014 8.700 8.730 8.300 8.350 82,443 -0.39(-4.46%)
Sep 24, 2014 8.900 8.910 8.700 8.740 54,979 -0.24(-2.67%)
Sep 23, 2014 9.070 9.070 8.830 8.980 106,242 -0.14(-1.54%)
Sep 22, 2014 9.230 9.230 8.970 9.120 61,759 -0.15(-1.62%)
Sep 19, 2014 9.320 9.400 9.200 9.270 146,184 -0.04(-0.43%)
Sep 18, 2014 9.260 9.350 9.170 9.310 62,202 +0.06(+0.65%)
Sep 17, 2014 9.240 9.350 9.180 9.250 42,144 +0.00(+0.00%)
Sep 16, 2014 9.220 9.310 9.100 9.250 50,680 -0.01(-0.11%)
Sep 15, 2014 9.390 9.400 9.110 9.260 98,013 -0.01(-0.11%)
Sep 12, 2014 9.300 9.320 9.050 9.270 104,430 -0.06(-0.64%)
Sep 11, 2014 9.270 9.430 9.110 9.330 287,860 +0.00(+0.00%)
Sep 10, 2014 9.260 9.390 9.220 9.330 26,087 +0.09(+0.97%)
Sep 09, 2014 9.160 9.300 8.980 9.240 42,572 +0.07(+0.76%)
Sep 08, 2014 9.470 9.480 9.150 9.170 33,313 -0.29(-3.07%)
Sep 05, 2014 9.280 9.530 9.190 9.460 50,962 +0.15(+1.61%)
Sep 04, 2014 9.180 9.370 9.180 9.310 43,531 +0.17(+1.86%)
Sep 03, 2014 9.190 9.300 9.080 9.140 52,845 -0.04(-0.44%)
Sep 02, 2014 9.120 9.200 9.050 9.180 37,573 +0.05(+0.55%)
Aug 29, 2014 9.130 9.130 9.130 0 +0.01(+0.11%)
Aug 28, 2014 9.280 9.280 9.090 9.120 53,771 -0.16(-1.72%)
Aug 27, 2014 9.340 9.360 9.220 9.280 32,125 -0.08(-0.85%)
Aug 26, 2014 9.270 9.400 9.220 9.360 41,157 +0.07(+0.75%)
Aug 25, 2014 9.500 9.500 9.240 9.290 29,047 -0.12(-1.28%)
Aug 22, 2014 9.400 9.455 9.340 9.410 36,799 +0.02(+0.21%)
Aug 21, 2014 9.440 9.460 9.340 9.390 28,258 -0.06(-0.63%)
Aug 20, 2014 9.450 9.530 9.340 9.450 38,820 -0.03(-0.32%)
Aug 19, 2014 9.670 9.670 9.460 9.480 64,361 -0.18(-1.86%)
Aug 18, 2014 9.630 9.790 9.460 9.660 92,296 +0.17(+1.79%)
Aug 15, 2014 9.730 9.930 9.430 9.490 118,659 -0.19(-1.96%)
Aug 14, 2014 9.700 9.830 9.610 9.680 66,048 +0.00(+0.00%)
Aug 13, 2014 9.700 9.840 9.640 9.680 54,288 -0.02(-0.21%)
Aug 12, 2014 9.900 9.950 9.670 9.700 83,319 -0.23(-2.32%)
Aug 11, 2014 9.980 10.07 9.860 9.930 52,839 +0.04(+0.40%)
Aug 08, 2014 9.760 9.890 9.692 9.890 94,378 +0.10(+1.02%)
Aug 07, 2014 9.920 9.950 9.680 9.790 250,307 -0.12(-1.21%)
Aug 06, 2014 9.520 9.980 9.520 9.910 128,374 +0.25(+2.59%)
Aug 05, 2014 9.450 9.730 9.400 9.660 43,336 +0.12(+1.26%)
Aug 04, 2014 9.550 9.620 9.330 9.540 92,833 +0.06(+0.63%)
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