ENTERCOM COMMUNICATIONS (NY: ETM)
11.71 USD  +0.29 (+2.54%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 11.46 11.74 11.31 11.71 56,288 +0.29(+2.54%)
Jan 28, 2015 11.99 12.24 11.33 11.42 89,166 -0.50(-4.19%)
Jan 27, 2015 11.76 12.08 11.66 11.92 55,421 +0.05(+0.42%)
Jan 26, 2015 11.90 12.08 11.65 11.87 80,229 -0.03(-0.25%)
Jan 23, 2015 11.97 12.06 11.68 11.90 73,984 -0.13(-1.08%)
Jan 22, 2015 12.41 12.41 11.90 12.03 261,382 -0.29(-2.35%)
Jan 21, 2015 12.76 12.82 12.10 12.32 58,073 -0.50(-3.90%)
Jan 20, 2015 13.00 13.09 12.49 12.82 347,100 -0.04(-0.31%)
Jan 16, 2015 12.37 12.98 12.37 12.86 84,622 +0.42(+3.38%)
Jan 15, 2015 12.07 12.44 154,824 +0.08(+0.65%)
Jan 14, 2015 12.33 12.46 11.78 12.36 129,714 -0.09(-0.72%)
Jan 13, 2015 12.45 73,445 +0.21(+1.72%)
Jan 12, 2015 12.70 12.70 12.18 12.24 55,021 -0.46(-3.62%)
Jan 09, 2015 12.82 12.93 12.65 12.70 54,244 -0.14(-1.09%)
Jan 08, 2015 12.44 12.91 12.34 12.84 87,671 +0.45(+3.63%)
Jan 07, 2015 12.28 12.46 12.13 12.39 106,919 +0.12(+0.98%)
Jan 06, 2015 12.66 12.66 12.15 12.27 73,586 -0.33(-2.62%)
Jan 05, 2015 12.73 12.73 12.29 12.60 78,618 -0.14(-1.10%)
Jan 02, 2015 12.25 12.81 12.10 12.74 50,652 +0.58(+4.77%)
Dec 31, 2014 12.16 12.16 12.16 0 -0.34(-2.72%)
Dec 30, 2014 12.43 12.70 12.31 12.50 123,081 -0.06(-0.48%)
Dec 29, 2014 12.42 12.74 12.42 12.56 77,679 +0.08(+0.64%)
Dec 26, 2014 12.67 12.67 12.42 12.48 31,707 -0.09(-0.72%)
Dec 24, 2014 12.57 12.57 12.57 0 +0.09(+0.72%)
Dec 23, 2014 12.60 12.77 12.41 12.48 97,742 -0.06(-0.48%)
Dec 22, 2014 12.29 12.58 12.06 12.54 81,245 +0.35(+2.87%)
Dec 19, 2014 12.25 12.39 11.92 12.19 192,161 -0.03(-0.25%)
Dec 18, 2014 11.98 12.26 11.91 12.22 83,181 +0.42(+3.56%)
Dec 17, 2014 11.25 11.85 11.12 11.80 94,924 +0.60(+5.36%)
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%)
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