Entercom Communications Corporation Historical Stock Prices

ETM 
$9.6
*  
0.02
0.21%
Get ETM Alerts
*Delayed - data as of Jul. 31, 2014 11:50 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 for next time

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

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
11:50  9.55  9.65  9.51  9.60 21,787
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
07/22/2014 10.51 10.63 10.34 10.36 90,195
07/21/2014 10.71 10.71 10.49 10.5 46,800
07/18/2014 10.58 10.91 10.46 10.77 73,138
07/17/2014 10.81 10.9825 10.6 10.61 66,009
07/16/2014 11.01 11.09 10.82 10.88 53,737
07/15/2014 10.99 11.03 10.9 10.96 78,050
07/14/2014 11.07 11.2 10.97 11.06 58,219
07/11/2014 11.15 11.33 10.97 10.99 61,837
07/10/2014 10.82 11.22 10.74 11.18 105,195
07/09/2014 10.824 11.02 10.75 10.92 28,996
07/08/2014 10.87 10.87 10.61 10.79 52,798
07/07/2014 11.1 11.12 10.84 10.86 103,077
07/03/2014 10.9 11.0601 10.8 11.05 39,143
07/02/2014 10.99 11.16 10.88 10.89 158,487
07/01/2014 10.79 11.05 10.79 10.85 118,392
06/30/2014 10.53 10.83 10.52 10.73 45,686
06/27/2014 10.46 10.64 10.38 10.55 74,328
06/26/2014 10.49 10.58 10.31 10.52 30,738
06/25/2014 10.25 10.57 10.21 10.52 36,317
06/24/2014 10.36 10.64 10.26 10.29 39,826
06/23/2014 10.43 10.45 10.24 10.34 35,686
06/20/2014 10.4 10.47 10.16 10.45 84,542
06/19/2014 10.36 10.4 10.27 10.38 53,950
06/18/2014 10.23 10.39 10.1199 10.33 41,156
06/17/2014 10.23 10.38 10.1 10.23 58,773
06/16/2014 10.21 10.39 10.04 10.22 99,069
06/13/2014 10.12 10.28 10.01 10.19 76,038
06/12/2014 10.04 10.12 9.95 10.08 56,603
06/11/2014 10.19 10.19 9.94 10.05 64,532
06/10/2014 10.42 10.48 10.14 10.2 47,687
06/09/2014 10.45 10.64 10.35 10.46 54,713
06/06/2014 10.46 10.62 10.32 10.43 108,273
06/05/2014 10 10.49 9.91 10.41 100,069
06/04/2014 10.02 10.06 9.88 10.02 147,531
06/03/2014 10.35 10.36 9.9 10.1 91,302
06/02/2014 10.48 10.72 10.15 10.34 92,887
05/30/2014 10.41 10.49 10.35 10.44 50,877
05/29/2014 10.55 10.57 10.31 10.4 75,996
05/28/2014 10.53 10.64 10.38 10.55 66,464
05/27/2014 10.55 10.74 10.42 10.55 146,957
05/23/2014 10.43 10.58 10.41 10.54 75,386
05/22/2014 10.47 10.5 10.39 10.4 60,781
05/21/2014 10.66 10.72 10.46 10.49 86,809
05/20/2014 10.86 10.89 10.31 10.6 179,953
05/19/2014 10.95 11.08 10.85 10.9 160,893
05/16/2014 11 11.04 10.89 10.95 357,213
05/15/2014 10.9 11.11 10.762 11.02 196,229
05/14/2014 10.84 10.94 10.76 10.92 212,605
05/13/2014 10.93 11 10.85 10.88 128,593
05/12/2014 10.61 11 10.42 10.93 116,727
05/09/2014 10.51 10.67 10.44 10.56 79,161
05/08/2014 10.59 10.62 10.44 10.48 84,618
05/07/2014 10.47 10.64 10.25 10.58 71,180
05/06/2014 10.64 10.64 10.44 10.47 103,679
05/05/2014 10.48 10.77 10.39 10.69 123,502
05/02/2014 10.69 10.82 10.48 10.5 55,311
05/01/2014 10.82 10.96 10.57 10.7 95,107
04/30/2014 10.58 10.97 10.58 10.8 98,357
04/29/2014 10.68 10.71 10.57 10.6 73,805
04/28/2014 10.49 10.84 10.49 10.67 70,736
04/25/2014 10.51 10.74 10.431 10.53 184,287
04/24/2014 10.68 10.8 10.451 10.57 137,754
04/23/2014 10.73 10.81 10.59 10.6 55,590
04/22/2014 10.68 10.89 10.68 10.76 35,271
04/21/2014 10.61 10.71 10.404 10.66 30,793
04/17/2014 10.29 10.685 10.28 10.61 37,219
04/16/2014 10.3 10.3699 10.15 10.33 37,072
04/15/2014 10.09 10.34 10 10.2 91,926
04/14/2014 10.08 10.17 9.91 10.09 96,993
04/11/2014 9.87 10.12 9.87 9.98 75,282
04/10/2014 10.23 10.27 9.95 9.99 57,802
04/09/2014 10.08 10.3 10.04 10.24 38,885
04/08/2014 10.02 10.13 9.95 10.08 41,986
04/07/2014 10.16 10.25 9.93 9.96 69,162
04/04/2014 10.52 10.54 9.9 10.21 102,571
04/03/2014 10.49 10.53 10.34 10.44 67,147
04/02/2014 10.41 10.61 10.2 10.5 28,413
04/01/2014 10.13 10.48 10.08 10.38 66,407
03/31/2014 9.77 10.12 9.71 10.07 81,707
03/28/2014 9.84 10.15 9.63 9.74 38,314
03/27/2014 10.15 10.23 9.81 9.86 50,185
03/26/2014 10.43 10.43 10.06 10.14 98,172
03/25/2014 10.39 10.5 10.14 10.36 50,840
03/24/2014 10.48 10.48 10.09 10.32 50,877
03/21/2014 10.51 10.86 10.37 10.45 215,383
03/20/2014 10.4 10.6 10.4 10.51 117,486
03/19/2014 10.57 10.5933 10.37 10.45 47,340
03/18/2014 10.25 10.65 10.19 10.59 78,262
03/17/2014 10.17 10.31 9.921 10.21 67,646
03/14/2014 10.16 10.27 10.03 10.1 27,327
03/13/2014 10.23 10.25 9.91 10.21 92,682
03/12/2014 10 10.21 9.97 10.17 40,399
03/11/2014 10.22 10.28 9.99 10.08 54,943
03/10/2014 10.15 10.25 9.96 10.18 51,176
03/07/2014 10.13 10.29 10 10.2 97,360
03/06/2014 10.11 10.26 9.98 10.07 111,386
03/05/2014 10.42 10.42 9.85 10.11 162,409
03/04/2014 9.9 10.91 9.9 10.5 150,970
03/03/2014 9.84 10.11 9.44 9.78 51,250
02/28/2014 9.79 10.1 9.79 9.89 59,563
02/27/2014 9.64 9.855 9.63 9.74 43,296
02/26/2014 9.7 9.98 9.62 9.71 59,518
02/25/2014 9.75 9.76 9.61 9.66 60,995
02/24/2014 9.72 9.96 9.604 9.79 34,633
02/21/2014 9.8 10.0099 9.65 9.72 89,343
02/20/2014 9.26 9.91 8.9601 9.77 75,723
02/19/2014 9.58 9.73 9.18 9.22 127,318
02/18/2014 9.67 9.83 9.53 9.63 59,843
02/14/2014 9.89 10.014 9.52 9.67 47,512
02/13/2014 9.85 10 9.81 9.89 68,050
02/12/2014 10.18 10.35 9.84 9.93 128,949
02/11/2014 10.17 10.55 9.64 10.19 199,218
02/10/2014 9.54 9.6 9.32 9.44 87,855
02/07/2014 9.37 9.67 9.3 9.47 119,031
02/06/2014 9.35 9.48 9.27 9.3 140,316
02/05/2014 9.07 9.56 9.07 9.35 107,620
02/04/2014 9.42 9.42 9.06 9.13 162,084
02/03/2014 9.39 9.54 9.21 9.39 130,393
01/31/2014 9.72 9.89 9.32 9.43 133,020
01/30/2014 9.6 10 9.28 9.88 102,220
01/29/2014 9.72 9.78 9.42 9.54 72,565
01/28/2014 9.64 9.9 9.42 9.75 122,962
01/27/2014 9.66 9.86 9.46 9.65 132,070
01/24/2014 9.9 9.98 9.53 9.68 94,210
01/23/2014 9.9 10.01 9.9 9.99 64,296
01/22/2014 9.96 10 9.9 9.96 66,554
01/21/2014 10.32 10.362 9.9 9.92 63,586
01/17/2014 10.32 10.4 9.999 10.24 50,196
01/16/2014 10.35 10.51 10.22 10.33 53,172
01/15/2014 10.81 10.9 10.3 10.35 121,493
01/14/2014 11.06 11.18 10.71 10.76 572,229
01/13/2014 11.15 11.15 10.85 11 57,215
01/10/2014 11.1 11.47 11.0125 11.21 37,963
01/09/2014 11.1 11.39 10.96 11.07 89,757
01/08/2014 11.04 11.12 10.945 11.05 59,390
01/07/2014 11 11.18 10.93 11.01 39,988
01/06/2014 11.05 11.16 10.759 10.98 117,682
01/03/2014 10.84 11.0299 10.84 10.93 43,986
01/02/2014 10.5 10.83 10.35 10.83 43,636
12/31/2013 10.6 10.8 10.5 10.51 33,196
12/30/2013 10.69 10.7361 10.55 10.56 22,405
12/27/2013 10.81 10.84 10.64 10.67 17,889
12/26/2013 10.82 10.89 10.63 10.75 35,127
12/24/2013 10.14 10.85 10.021 10.72 31,953
12/23/2013 9.95 10.11 9.95 10.08 85,248
12/20/2013 9.83 10.02 9.68 9.95 123,020
12/19/2013 9.96 9.99 9.78 9.85 31,920
12/18/2013 9.92 10.02 9.55 9.97 44,842
12/17/2013 9.94 10 9.79 9.94 30,687
12/16/2013 9.84 10.06 9.74 9.92 58,015
12/13/2013 9.68 9.9 9.61 9.81 37,973
12/12/2013 9.59 9.65 9.4318 9.61 23,397
12/11/2013 9.58 9.66 9.39 9.6 33,651
12/10/2013 9.83 9.88 9.4 9.53 58,183
12/09/2013 9.96 9.98 9.784 9.86 25,375
12/06/2013 9.89 10 9.79 9.91 26,483
12/05/2013 9.66 9.8 9.65 9.74 39,725
12/04/2013 9.52 9.72 9.52 9.65 58,979
12/03/2013 10.13 10.37 9.48 9.61 62,668
12/02/2013 10.46 10.53 10.14 10.18 25,413
11/29/2013 10.53 10.53 10.45 10.47 20,326
11/27/2013 10.36 10.54 10.36 10.53 39,844
11/26/2013 10 10.3925 9.8 10.33 89,698
11/25/2013 9.8 10.02 9.76 9.99 95,327
11/22/2013 9.5 9.84 9.45 9.8 45,898
11/21/2013 9.44 9.7 9.42 9.49 58,791
11/20/2013 9.42 9.47 9.3 9.39 10,908
11/19/2013 9.47 9.52 9.14 9.39 37,111
11/18/2013 9.45 9.71 9.36 9.43 63,388
11/15/2013 9.41 9.45 9.21 9.44 40,957
11/14/2013 9.38 9.44 9.2 9.42 25,800
11/13/2013 9.35 9.42 9.0775 9.4 33,781
11/12/2013 9.33 9.42 9.21 9.42 12,553
11/11/2013 9.45 9.45 9.24 9.38 20,586
11/08/2013 9.25 9.57 9.2 9.45 33,603
11/07/2013 9.45 9.5 9.22 9.25 26,981
11/06/2013 9.5 9.679 9.33 9.41 75,643
11/05/2013 8.97 9.02 8.74 9.02 24,606
11/04/2013 8.62 9.05 8.62 9 40,319
11/01/2013 8.75 8.82 8.38 8.61 98,727
10/31/2013 8.9 9 8.75 8.77 29,007
10/30/2013 9.36 9.36 8.91 8.99 23,379
10/29/2013 9.3 9.3799 9.17 9.32 48,014
10/28/2013 9.211 9.3 9.19 9.25 44,212
10/25/2013 9.23 9.27 9.13 9.23 22,257
10/24/2013 9.25 9.33 9.18 9.19 27,344
10/23/2013 9.17 9.32 9.04 9.25 27,442
10/22/2013 9.22 9.3099 9.14 9.23 27,960
10/21/2013 9.18 9.28 9.13 9.19 34,117
10/18/2013 9.14 9.31 8.9555 9.19 48,738
10/17/2013 8.86 9.05 8.82 9.02 24,038
10/16/2013 8.94 9 8.85 8.91 23,723
10/15/2013 8.99 8.99 8.81 8.88 30,596
10/14/2013 8.91 9.1 8.68 9.04 41,249
10/11/2013 8.49 9 8.49 9 25,451
10/10/2013 8.43 8.61 8.37 8.55 20,030
10/09/2013 8.34 8.46 8.17 8.31 42,552
10/08/2013 8.38 8.48 7.8 8.32 75,781
10/07/2013 8.32 8.533 8.25 8.38 24,144
10/04/2013 8.33 8.493 8.33 8.43 25,116
10/03/2013 8.55 8.62 8.21 8.37 46,037
10/02/2013 8.73 8.73 8.5 8.6 33,439
10/01/2013 8.77 8.84 8.74 8.83 19,509
09/30/2013 8.62 8.8 8.57 8.78 140,635
09/27/2013 8.93 8.97 8.67 8.74 52,394
09/26/2013 8.92 9.076 8.84 9.02 15,426
09/25/2013 9.03 9.09 8.81 8.86 35,419
09/24/2013 9.07 9.3699 9.01 9.05 34,670
09/23/2013 8.98 9.09 8.91 9.04 36,494
09/20/2013 8.68 9.02 8.64 9.01 111,870
09/19/2013 8.79 8.79 8.44 8.6 49,661
09/18/2013 8.48 8.88 8.34 8.77 42,119
09/17/2013 8.45 8.61 8.31 8.56 27,066
09/16/2013 8.53 8.58 8.43 8.46 43,701
09/13/2013 8.41 8.58 8.4 8.42 29,501
09/12/2013 8.5 8.64 8.27 8.36 25,924
09/11/2013 8.44 8.7 8.39 8.53 53,621
09/10/2013 8.43 8.53 8.29 8.49 48,846
09/09/2013 8.1 8.4 8.0771 8.36 30,861
09/06/2013 8.09 8.15 7.82 8.05 28,003
09/05/2013 7.95 8.17 7.9 8 72,901
09/04/2013 7.94 8.023 7.87 7.94 31,581
09/03/2013 8.1 8.1895 7.68 7.92 50,795
08/30/2013 8.23 8.23 7.77 7.93 60,662
08/29/2013 8.31 8.36 8.24 8.26 71,215
08/28/2013 8.4 8.47 8.28 8.34 19,381
08/27/2013 8.45 8.53 8.34 8.38 52,731
08/26/2013 8.71 8.88 8.53 8.61 66,342
08/23/2013 8.72 8.745 8.62 8.71 32,752
08/22/2013 8.91 8.99 8.47 8.71 59,263
08/21/2013 8.98 8.99 8.78 8.9 50,916
08/20/2013 8.75 9.11 8.75 9.03 61,568
08/19/2013 8.77 9.01 8.67 8.72 31,122
08/16/2013 8.68 8.9 8.64 8.76 94,661
08/15/2013 9.22 9.22 8.57 8.76 110,744
08/14/2013 9.52 9.52 9.37 9.41 34,428
08/13/2013 9.5 9.59 9.41 9.52 90,260
08/12/2013 9.26 9.51 9.09 9.48 70,506
08/09/2013 9.8 9.8 9.42 9.43 29,840
08/08/2013 10.11 10.11 9.5 9.81 117,645
08/07/2013 9.98 10.17 9.9525 10.03 36,831
08/06/2013 10.2 10.3 9.9 10.01 52,384
08/05/2013 10.06 10.29 9.951 10.18 39,841
08/02/2013 9.73 10.17 9.47 10.1 30,685
08/01/2013 9.93 9.98 9.75 9.79 25,559
07/31/2013 9.85 10 9.77 9.81 56,293
07/30/2013 9.91 9.97 9.72 9.81 88,885
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?