Entercom Communications Corporation Historical Stock Prices

ETM 
$11.3
*  
0.34
2.92%
Get ETM Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading ETM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ETM Pre-Market
 
 
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: 1 Year, From 29-JUN-2014 TO 29-JUN-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.
16:00  11.45  11.75  11.24  11.30 45,311
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
04/29/2015 12.84 12.84 12.62 12.65 25,074
04/28/2015 12.68 12.98 12.62 12.92 24,150
04/27/2015 13.02 13.1 12.59 12.64 35,479
04/24/2015 12.97 13.1 12.85 12.89 38,972
04/23/2015 12.92 12.99 12.86 12.96 20,800
04/22/2015 12.95 12.95 12.69 12.92 10,440
04/21/2015 13.05 13.05 12.84 12.98 31,214
04/20/2015 13.02 13.15 13 13.06 37,778
04/17/2015 13.18 13.22 12.93 12.96 81,532
04/16/2015 13.25 13.33 13.07 13.29 30,132
04/15/2015 13.29 13.29 13.07 13.25 32,679
04/14/2015 13.1 13.31 13.061 13.28 34,305
04/13/2015 13.06 13.14 12.95 13.12 65,229
04/10/2015 13.07 13.09 12.93 13.05 30,709
04/09/2015 12.98 13.05 12.75 13.02 68,925
04/08/2015 12.88 13 12.64 12.96 38,572
04/07/2015 12.83 13 12.48 12.89 56,770
04/06/2015 12.16 13 12.16 12.81 89,222
04/02/2015 12.19 12.41 12.1 12.25 34,709
04/01/2015 12.16 12.4 12.07 12.22 50,680
03/31/2015 11.96 12.32 11.9 12.15 145,386
03/30/2015 11.62 12.35 11.62 12.03 73,707
03/27/2015 11.45 11.65 11.37 11.61 88,227
03/26/2015 11.65 11.74 11.43 11.49 45,122
03/25/2015 12.26 12.26 11.55 11.66 74,954
03/24/2015 12.07 12.31 11.98 12.26 31,036
03/23/2015 11.67 12.16 11.67 12.13 34,965
03/20/2015 11.66 11.9399 11.51 11.84 123,486
03/19/2015 11.83 11.89 11.47 11.56 45,219
03/18/2015 11.56 11.84 11.39 11.8 24,390
03/17/2015 11.51 11.6943 11.35 11.62 29,109
03/16/2015 12.15 12.15 11.4701 11.51 49,975
03/13/2015 12.02 12.23 11.88 12.14 33,716
03/12/2015 11.71 12.05 11.67 12.01 71,544
03/11/2015 11.5 11.68 11.36 11.63 47,765
03/10/2015 11.38 11.57 11.35 11.5 87,810
03/09/2015 11.59 11.728 11.36 11.5 64,010
03/06/2015 11.48 11.67 11.44 11.55 40,312
03/05/2015 11.72 11.8 11.35 11.6 56,045
03/04/2015 11.64 11.74 11.47 11.68 32,108
03/03/2015 11.69 11.94 11.62 11.71 42,176
03/02/2015 11.38 11.84 11.35 11.75 72,243
02/27/2015 11.41 11.702 11.27 11.38 75,205
02/26/2015 11.66 11.71 11.29 11.47 68,938
02/25/2015 11.61 11.92 11.55 11.63 37,889
02/24/2015 11.78 11.95 11.45 11.57 126,665
02/23/2015 12.28 12.29 11.61 11.75 46,490
02/20/2015 12.39 12.43 11.91 12.33 77,543
02/19/2015 12.06 12.49 11.94 12.39 46,771
02/18/2015 11.93 12.16 11.91 12.11 28,397
02/17/2015 12.09 12.15 11.79 11.92 41,263
02/13/2015 11.9 12.21 11.9 12.15 21,181
02/12/2015 11.71 11.88 11.64 11.88 29,548
02/11/2015 11.93 11.93 11.51 11.6 55,353
02/10/2015 11.56 11.99 11.49 11.92 48,451
02/09/2015 11.9 12.08 11.43 11.47 40,229
02/06/2015 11.78 12.09 11.63 11.97 46,112
02/05/2015 11.72 11.87 11.61 11.79 51,997
02/04/2015 11.94 12.03 11.585 11.65 61,297
02/03/2015 11.79 12.21 11.79 12.03 54,897
02/02/2015 11.59 11.74 11.155 11.7 106,410
01/30/2015 11.59 11.805 11.49 11.57 61,641
01/29/2015 11.46 11.74 11.31 11.71 56,288
01/28/2015 11.99 12.2399 11.33 11.42 89,166
01/27/2015 11.76 12.08 11.66 11.92 55,421
01/26/2015 11.9 12.08 11.655 11.87 80,229
01/23/2015 11.97 12.06 11.68 11.9 73,984
01/22/2015 12.41 12.41 11.9 12.03 261,382
01/21/2015 12.76 12.82 12.1 12.32 58,073
01/20/2015 13 13.09 12.49 12.82 347,100
01/16/2015 12.37 12.98 12.37 12.86 84,622
01/15/2015 12.37 12.65 12.07 12.44 154,824
01/14/2015 12.33 12.46 11.78 12.36 129,714
01/13/2015 12.28 12.76 12.23 12.45 73,445
01/12/2015 12.7 12.7 12.18 12.24 55,021
01/09/2015 12.82 12.93 12.65 12.7 54,244
01/08/2015 12.44 12.91 12.34 12.84 87,671
01/07/2015 12.28 12.46 12.13 12.39 106,919
01/06/2015 12.66 12.66 12.15 12.27 73,586
01/05/2015 12.73 12.73 12.29 12.6 78,618
01/02/2015 12.25 12.81 12.095 12.74 50,652
12/31/2014 12.5 12.6 12.1 12.16 84,692
12/30/2014 12.43 12.7 12.31 12.5 123,081
12/29/2014 12.42 12.74 12.42 12.56 77,679
12/26/2014 12.67 12.67 12.42 12.48 31,707
12/24/2014 12.48 12.74 12.41 12.57 23,735
12/23/2014 12.6 12.77 12.41 12.48 97,742
12/22/2014 12.29 12.58 12.0623 12.54 81,245
12/19/2014 12.25 12.39 11.92 12.19 192,161
12/18/2014 11.98 12.26 11.91 12.22 83,181
12/17/2014 11.25 11.85 11.12 11.8 94,924
12/16/2014 11.12 11.37 11.02 11.2 82,972
12/15/2014 11.1 11.39 11.1 11.14 77,909
12/12/2014 10.8 11.15 10.8 11.07 69,967
12/11/2014 11.03 11.1 10.93 10.97 53,037
12/10/2014 11.18 11.245 10.9 11 107,413
12/09/2014 10.94 11.34 10.76 11.24 91,518
12/08/2014 10.71 10.98 10.67 10.95 168,028
12/05/2014 10.69 10.8099 10.62 10.71 40,935
12/04/2014 10.67 10.82 10.61 10.7 43,318
12/03/2014 10.67 10.82 10.61 10.75 58,466
12/02/2014 10.58 10.7 10.56 10.69 48,129
12/01/2014 10.61 10.69 10.49 10.56 48,369
11/28/2014 10.65 10.98 10.58 10.62 19,701
11/26/2014 10.72 10.77 10.63 10.68 34,700
11/25/2014 10.41 10.64 10.36 10.62 50,697
11/24/2014 10.21 10.44 10.21 10.42 59,380
11/21/2014 10.17 10.22 10.09 10.16 27,506
11/20/2014 9.62 10.08 9.62 10.05 53,345
11/19/2014 9.89 9.89 9.43 9.69 19,761
11/18/2014 9.95 10 9.66 9.93 29,476
11/17/2014 10.05 10.17 9.815 9.92 46,386
11/14/2014 10.05 10.14 10 10.03 33,969
11/13/2014 9.98 10.05 9.8603 10.02 41,099
11/12/2014 9.71 9.9 9.6452 9.86 23,634
11/11/2014 9.79 9.84 9.58 9.77 48,170
11/10/2014 9.92 9.92 9.58 9.81 34,940
11/07/2014 10.06 10.06 9.77 9.91 17,335
11/06/2014 9.95 10.11 9.65 10.09 33,417
11/05/2014 9.78 9.96 9.58 9.92 33,759
11/04/2014 10.07 10.12 9.68 9.73 68,077
11/03/2014 10.25 10.41 10.02 10.12 57,577
10/31/2014 9.98 10.37 9.84 10.28 134,505
10/30/2014 9.41 9.99 9.41 9.83 68,061
10/29/2014 9.54 9.6099 9.37 9.46 33,682
10/28/2014 9.07 9.6 9.03 9.51 59,393
10/27/2014 8.9 9.06 8.8 9.01 22,676
10/24/2014 9.14 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
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
*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?