Entercom Communications Corporation Historical Stock Prices

ETM 
$10.6
*  
0.07
0.66%
Get ETM Alerts
*Delayed - data as of Aug. 3, 2015 10:57 ET  -  Find a broker to begin trading ETM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ETM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:57  10.49  10.61  10.41  10.60 11,957
07/31/2015 10.29 10.68 10.29 10.53 47,604
07/30/2015 9.98 10.31 9.98 10.28 46,115
07/29/2015 9.97 10.11 9.84 10 24,636
07/28/2015 10.03 10.22 9.72 10.02 44,527
07/27/2015 9.81 10.07 9.77 9.99 46,959
07/24/2015 10.19 10.31 10.01 10.05 45,734
07/23/2015 10.91 10.93 10.22 10.22 63,523
07/22/2015 11.06 11.18 10.86 10.93 24,308
07/21/2015 11.3107 11.3107 11.08 11.11 21,122
07/20/2015 11.53 11.53 11.1 11.13 40,683
07/17/2015 11.49 11.585 11.25 11.55 27,177
07/16/2015 11.3 11.54 11.3 11.51 27,898
07/15/2015 11.42 11.99 11.15 11.18 155,061
07/14/2015 11.49 11.49 11.25 11.37 33,947
07/13/2015 11.47 11.67 11.18 11.52 46,788
07/10/2015 11.39 11.47 11.22 11.44 16,697
07/09/2015 11.43 11.43 11.07 11.15 28,852
07/08/2015 11.43 11.45 11.02 11.27 39,646
07/07/2015 11.53 11.62 11.15 11.57 31,441
07/06/2015 11.5 11.84 11.5 11.54 34,684
07/02/2015 11.74 11.74 11.39 11.52 66,472
07/01/2015 11.46 11.6999 11.27 11.55 69,351
06/30/2015 11.43 11.476 11.1 11.42 35,464
06/29/2015 11.52 11.75 11.24 11.3 45,311
06/26/2015 11.53 11.69 11.38 11.64 81,265
06/25/2015 11.75 11.77 11.44 11.51 46,430
06/24/2015 11.68 11.792 11.5 11.71 29,379
06/23/2015 11.63 11.79 11.57 11.75 27,358
06/22/2015 11.47 11.71 11.3 11.66 29,221
06/19/2015 11.95 11.95 11.43 11.45 127,759
06/18/2015 11.78 12.03 11.7575 12.01 58,378
06/17/2015 11.74 11.81 11.55 11.73 27,790
06/16/2015 11.65 11.906 11.57 11.76 39,108
06/15/2015 11.48 11.81 11.38 11.7 49,206
06/12/2015 11.64 11.72 11.55 11.59 51,734
06/11/2015 11.72 11.825 11.55 11.69 15,806
06/10/2015 11.41 11.79 11.41 11.74 34,656
06/09/2015 11.38 11.55 11.25 11.37 37,399
06/08/2015 11.51 11.71 11.41 11.45 23,551
06/05/2015 11.42 11.65 11.32 11.56 32,562
06/04/2015 11.76 11.76 11.36 11.43 16,919
06/03/2015 11.56 11.8 11.56 11.76 23,180
06/02/2015 11.38 11.71 11.38 11.54 23,506
06/01/2015 11.46 11.64 11.38 11.47 39,618
05/29/2015 11.52 11.56 11.09 11.38 51,355
05/28/2015 11.67 11.67 11.42 11.57 27,318
05/27/2015 11.3 11.75 11.3 11.67 44,276
05/26/2015 11.35 11.42 11 11.32 38,385
05/22/2015 11.47 11.55 11.33 11.33 27,574
05/21/2015 11.5 11.66 11.43 11.45 14,999
05/20/2015 11.45 11.61 11.45 11.56 23,446
05/19/2015 11.62 11.62 11.35 11.39 50,825
05/18/2015 11.45 11.75 11.38 11.71 24,682
05/15/2015 11.51 11.51 11.235 11.42 54,948
05/14/2015 11.6 11.73 11.29 11.52 61,409
05/13/2015 11.37 11.6 11.37 11.54 32,351
05/12/2015 11.63 11.63 11.09 11.52 50,561
05/11/2015 11.84 11.94 11.61 11.64 38,405
05/08/2015 11.95 11.95 11.73 11.82 39,341
05/07/2015 11.77 11.95 11.71 11.79 52,074
05/06/2015 12.03 12.06 11.67 11.87 52,865
05/05/2015 12.1 12.17 11.651 12.1 77,789
05/04/2015 12.34 12.34 11.89 12.17 71,214
05/01/2015 11.98 12.2 11.66 12.16 73,854
04/30/2015 12.49 12.55 11.54 11.88 156,484
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?