ENTERCOM COMMUNICATIONS (NY: ETM)
8.190 USD  -0.080 (-0.97%)
Streaming Delayed Price  /  Updated: 9:48 AM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 9.450 9.510 9.240 9.480 91,233 +0.03(+0.32%)
Jul 31, 2014 9.530 9.650 9.400 9.450 79,519 -0.17(-1.77%)
Jul 30, 2014 9.780 9.850 9.580 9.620 35,938 -0.10(-1.03%)
Jul 29, 2014 9.920 10.02 9.710 9.720 33,024 -0.16(-1.62%)
Jul 28, 2014 9.920 10.02 9.830 9.880 73,764 -0.02(-0.20%)
Jul 25, 2014 9.920 10.12 9.800 9.900 84,861 -0.17(-1.69%)
Jul 24, 2014 10.27 10.40 10.05 10.07 65,466 -0.23(-2.23%)
Jul 23, 2014 10.34 10.48 10.26 10.30 53,250 -0.06(-0.58%)
Jul 22, 2014 10.51 10.63 10.34 10.36 90,195 -0.14(-1.33%)
Jul 21, 2014 10.71 10.71 10.49 10.50 46,800 -0.27(-2.51%)
Jul 18, 2014 10.58 10.91 10.46 10.77 73,138 +0.16(+1.51%)
Jul 17, 2014 10.81 10.98 10.60 10.61 66,009 -0.27(-2.48%)
Jul 16, 2014 11.01 11.09 10.82 10.88 53,637 -0.08(-0.73%)
Jul 15, 2014 10.99 11.03 10.91 10.96 78,050 -0.10(-0.90%)
Jul 14, 2014 11.07 11.20 10.97 11.06 58,219 +0.07(+0.64%)
Jul 11, 2014 11.15 11.33 10.97 10.99 61,837 -0.19(-1.70%)
Jul 10, 2014 10.82 11.22 10.74 11.18 105,195 +0.26(+2.38%)
Jul 09, 2014 10.82 11.02 10.75 10.92 28,996 +0.13(+1.20%)
Jul 08, 2014 10.87 10.87 10.61 10.79 52,798 -0.07(-0.64%)
Jul 07, 2014 11.10 11.12 10.84 10.86 103,077 -0.19(-1.72%)
Jul 03, 2014 11.05 11.05 11.05 0 +0.16(+1.47%)
Jul 02, 2014 10.99 11.16 10.88 10.89 158,487 +0.04(+0.37%)
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