ENTERCOM COMMUNICATIONS (NY: ETM)
10.61 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 10.61 10.61 10.61 0 +0.28(+2.71%)
Apr 16, 2014 10.30 10.37 10.15 10.33 37,072 +0.13(+1.27%)
Apr 15, 2014 10.09 10.34 10.00 10.20 91,926 +0.11(+1.09%)
Apr 14, 2014 10.08 10.17 9.910 10.09 96,993 +0.11(+1.10%)
Apr 11, 2014 9.870 10.12 9.870 9.980 75,282 -0.01(-0.10%)
Apr 10, 2014 10.23 10.27 9.950 9.990 57,802 -0.25(-2.44%)
Apr 09, 2014 10.08 10.30 10.04 10.24 38,885 +0.16(+1.59%)
Apr 08, 2014 10.02 10.13 9.950 10.08 41,986 +0.12(+1.20%)
Apr 07, 2014 10.16 10.25 9.930 9.960 69,162 -0.25(-2.45%)
Apr 04, 2014 10.52 10.54 9.900 10.21 102,571 -0.23(-2.20%)
Apr 03, 2014 10.49 10.53 10.34 10.44 67,147 -0.06(-0.57%)
Apr 02, 2014 10.41 10.61 10.20 10.50 28,413 +0.12(+1.16%)
Apr 01, 2014 10.13 10.48 10.08 10.38 66,407 +0.31(+3.08%)
Mar 31, 2014 9.770 10.12 9.710 10.07 81,661 +0.33(+3.39%)
Mar 28, 2014 9.840 10.15 9.630 9.740 38,314 -0.12(-1.22%)
Mar 27, 2014 10.15 10.23 9.810 9.860 50,185 -0.28(-2.76%)
Mar 26, 2014 10.43 10.43 10.06 10.14 98,172 -0.22(-2.12%)
Mar 25, 2014 10.39 10.50 10.14 10.36 50,840 +0.04(+0.39%)
Mar 24, 2014 10.48 10.48 10.09 10.32 50,877 -0.13(-1.24%)
Mar 21, 2014 10.51 10.86 10.37 10.45 215,383 -0.06(-0.57%)
Mar 20, 2014 10.40 10.60 10.40 10.51 117,486 +0.06(+0.57%)
Mar 19, 2014 10.57 10.59 10.37 10.45 47,340 -0.14(-1.32%)
Mar 18, 2014 10.25 10.65 10.19 10.59 78,262 +0.38(+3.72%)
Mar 17, 2014 10.17 10.31 9.921 10.21 67,646 +0.11(+1.09%)
Mar 14, 2014 10.16 10.27 10.03 10.10 27,327 -0.11(-1.08%)
Mar 13, 2014 10.23 10.25 9.910 10.21 92,682 +0.04(+0.39%)
Mar 12, 2014 10.00 10.21 9.970 10.17 40,399 +0.09(+0.89%)
Mar 11, 2014 10.22 10.28 9.990 10.08 54,943 -0.10(-0.98%)
Mar 10, 2014 10.15 10.25 9.960 10.18 51,176 -0.02(-0.20%)
Mar 07, 2014 10.13 10.29 10.00 10.20 97,360 +0.13(+1.29%)
Mar 06, 2014 10.11 10.26 9.980 10.07 111,386 -0.04(-0.40%)
Mar 05, 2014 10.42 10.42 9.850 10.11 162,409 -0.39(-3.71%)
Mar 04, 2014 9.900 10.91 9.900 10.50 150,970 +0.72(+7.36%)
Mar 03, 2014 9.840 10.11 9.440 9.780 51,250 -0.11(-1.11%)
Feb 28, 2014 9.790 10.10 9.790 9.890 59,563 +0.15(+1.54%)
Feb 27, 2014 9.640 9.855 9.630 9.740 43,296 +0.03(+0.31%)
Feb 26, 2014 9.700 9.980 9.620 9.710 59,518 +0.05(+0.52%)
Feb 25, 2014 9.750 9.760 9.610 9.660 58,065 -0.13(-1.33%)
Feb 24, 2014 9.890 9.960 9.720 9.790 34,633 +0.07(+0.72%)
Feb 21, 2014 9.800 10.01 9.650 9.720 89,343 -0.05(-0.51%)
Feb 20, 2014 9.260 9.910 8.960 9.770 75,723 +0.55(+5.97%)
Feb 19, 2014 9.580 9.730 9.180 9.220 127,318 -0.41(-4.26%)
Feb 18, 2014 9.670 9.830 9.530 9.630 59,841 -0.04(-0.41%)
Feb 14, 2014 9.670 9.670 9.670 0 -0.22(-2.22%)
Feb 13, 2014 9.850 10.00 9.810 9.890 68,050 -0.04(-0.40%)
Feb 12, 2014 10.18 10.35 9.840 9.930 128,949 -0.26(-2.55%)
Feb 11, 2014 10.17 10.55 9.640 10.19 199,218 +0.75(+7.94%)
Feb 10, 2014 9.540 9.600 9.320 9.440 87,855 -0.03(-0.32%)
Feb 07, 2014 9.370 9.670 9.300 9.470 119,031 +0.17(+1.83%)
Feb 06, 2014 9.350 9.480 9.270 9.300 140,316 -0.05(-0.53%)
Feb 05, 2014 9.070 9.560 9.070 9.350 107,620 +0.22(+2.41%)
Feb 04, 2014 9.420 9.420 9.060 9.130 162,084 -0.26(-2.77%)
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