Entercom Communications Corporation Historical Stock Prices

ETM 
$8.96
*  
0.14
1.54%
Get ETM Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading ETM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  9.05  9.15  8.915  8.96 20,570
10/23/2014 8.9 9.22 8.88 9.1 47,536
10/22/2014 9.14 9.14 8.76 8.79 29,676
10/21/2014 9.06 9.1 8.94 9.08 20,660
10/20/2014 8.73 9.05 8.73 9.05 25,174
10/17/2014 9.08 9.08 8.69 8.74 75,679
10/16/2014 8.7 9.07 8.7 8.97 39,925
10/15/2014 8.46 8.88 8.32 8.83 82,422
10/14/2014 8.43 8.79 8.41 8.59 64,843
10/13/2014 8.1 8.5 8.1 8.3 55,940
10/10/2014 8.05 8.3 8.01 8.08 39,616
10/09/2014 8.41 8.41 8.1 8.12 26,760
10/08/2014 8.42 8.47 8.24 8.45 77,294
10/07/2014 8.42 8.56 8.33 8.44 62,957
10/06/2014 8.37 8.54 8.34 8.44 78,201
10/03/2014 8.3 8.42 8.15 8.36 39,846
10/02/2014 8.14 8.31 8 8.22 40,221
10/01/2014 8.03 8.2 7.86 8.16 113,483
09/30/2014 8.26 8.28 8.03 8.03 64,551
09/29/2014 8.28 8.47 8.25 8.27 44,878
09/26/2014 8.35 8.51 8.3 8.37 114,971
09/25/2014 8.7 8.73 8.3 8.35 82,443
09/24/2014 8.9 8.91 8.7 8.74 54,979
09/23/2014 9.07 9.07 8.83 8.98 106,242
09/22/2014 9.23 9.23 8.97 9.12 61,759
09/19/2014 9.32 9.4 9.2 9.27 146,184
09/18/2014 9.26 9.3499 9.17 9.31 62,202
09/17/2014 9.24 9.35 9.18 9.25 42,144
09/16/2014 9.22 9.31 9.1 9.25 50,680
09/15/2014 9.39 9.4 9.11 9.26 98,013
09/12/2014 9.3 9.32 9.05 9.27 104,430
09/11/2014 9.27 9.43 9.11 9.33 287,860
09/10/2014 9.26 9.39 9.2 9.33 26,087
09/09/2014 9.16 9.3 8.98 9.24 42,572
09/08/2014 9.47 9.48 9.15 9.17 33,313
09/05/2014 9.28 9.53 9.19 9.46 50,962
09/04/2014 9.18 9.37 9.18 9.31 43,531
09/03/2014 9.19 9.4 9.08 9.14 52,845
09/02/2014 9.12 9.2 9.05 9.18 37,573
08/29/2014 9.11 9.1799 8.91 9.13 66,574
08/28/2014 9.28 9.28 9.09 9.12 53,771
08/27/2014 9.34 9.36 9.22 9.28 32,125
08/26/2014 9.27 9.4 9.22 9.36 41,157
08/25/2014 9.5 9.5 9.24 9.29 29,047
08/22/2014 9.4 9.49 9.34 9.41 36,799
08/21/2014 9.44 9.46 9.34 9.39 28,258
08/20/2014 9.45 9.53 9.34 9.45 38,820
08/19/2014 9.67 9.67 9.46 9.48 64,361
08/18/2014 9.63 9.79 9.46 9.66 92,296
08/15/2014 9.73 9.93 9.43 9.49 118,659
08/14/2014 9.7 9.83 9.61 9.68 66,048
08/13/2014 9.7 9.84 9.64 9.68 54,288
08/12/2014 9.9 9.95 9.67 9.7 83,319
08/11/2014 9.98 10.07 9.86 9.93 52,839
08/08/2014 9.76 9.91 9.692 9.89 94,378
08/07/2014 9.92 9.95 9.68 9.79 250,307
08/06/2014 9.52 9.98 9.52 9.91 128,374
08/05/2014 9.45 9.73 9.4 9.66 43,336
08/04/2014 9.55 9.62 9.33 9.54 92,833
08/01/2014 9.45 9.51 9.24 9.48 91,233
07/31/2014 9.53 9.65 9.4 9.45 79,519
07/30/2014 9.78 9.85 9.58 9.62 35,938
07/29/2014 9.92 10.02 9.71 9.72 33,024
07/28/2014 9.92 10.02 9.83 9.88 73,764
07/25/2014 9.92 10.12 9.8001 9.9 84,861
07/24/2014 10.27 10.4 10.05 10.07 65,466
07/23/2014 10.34 10.48 10.26 10.3 53,250
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?