• FirefoxUpgrade to the new Firefox »
  •  Dow Down1.45% Nasdaq Down1.03%

    Entercom Communications Corp. (ETM)

    -NYSE
    11.57 Down 0.14(1.20%) Jan 30, 4:02PM EST
    |After Hours : 11.57 0.00 (0.00%) Jan 30, 4:27PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Feb 1, 201110.0111.169.7110.64213,20010.64
    Jan 3, 201111.7411.909.639.80139,5009.80
    Dec 1, 20108.9411.888.7811.58138,40011.58
    Nov 1, 20108.369.167.318.69186,1008.69
    Oct 1, 20108.019.037.788.35150,6008.35
    Sep 1, 20105.598.225.597.86303,5007.86
    Aug 2, 20108.608.794.975.50365,4005.50
    Jul 1, 20108.859.407.848.38248,9008.38
    Jun 1, 201012.1312.658.768.82456,8008.82
    May 3, 201014.5514.8211.0012.50285,10012.50
    Apr 1, 201011.9416.0011.8514.56299,90014.56
    Mar 1, 201010.4012.2510.4011.89235,50011.89
    Feb 1, 20108.4610.447.9010.17149,80010.17
    Jan 4, 20107.058.886.958.46126,4008.46
    Dec 1, 20096.178.105.777.07148,8007.07
    Nov 2, 20097.157.925.676.18263,9006.18
    Oct 1, 20095.159.855.017.08445,9007.08
    Sep 1, 20094.855.584.045.10180,0005.10
    Aug 3, 20092.765.182.744.89400,4004.89
    Jul 1, 20091.572.901.352.75218,9002.75
    Jun 1, 20091.652.141.391.53338,0001.53
    May 1, 20091.653.151.571.59267,7001.59
    Apr 1, 20091.091.671.091.66101,0001.66
    Mar 2, 20091.011.350.801.10168,7001.10
    Feb 2, 20091.111.501.011.03122,2001.03
    Jan 2, 20091.231.671.071.17146,5001.17
    Dec 1, 20081.111.490.851.23166,0001.23
    Nov 3, 20080.701.100.551.09323,9001.09
    Oct 1, 20084.965.420.520.67818,9000.67
    Sep 10, 20080.10 Dividend
    Sep 2, 20086.247.164.895.02554,7005.02
    Aug 1, 20086.037.535.586.11432,8006.00
    Jul 1, 20086.957.064.726.13685,5006.02
    Jun 11, 20080.10 Dividend
    Jun 2, 20089.559.796.317.02524,2006.90
    May 1, 200810.6011.508.069.68475,6009.40
    Apr 1, 200810.2110.987.9010.60657,60010.29
    Mar 12, 20080.38 Dividend
    Mar 3, 200811.1911.329.469.93501,3009.64
    Feb 1, 200812.5313.1111.1111.17561,40010.46
    Jan 2, 200813.5913.759.9912.36538,50011.58
    Dec 3, 200716.5016.6813.5513.69445,40012.82
    Nov 29, 20070.38 Dividend
    Nov 1, 200718.3019.5916.1816.29513,50015.26
    Oct 1, 200719.2823.0017.2918.55355,40016.99
    Sep 12, 20070.38 Dividend
    Sep 4, 200721.2821.5218.6019.33321,10017.70
    Aug 1, 200720.8225.7120.0021.30711,10019.14
    Jul 2, 200724.8925.3822.5122.58359,30020.29
    Jun 13, 20070.38 Dividend
    Jun 1, 200726.6026.9223.6824.89506,60022.37
    May 1, 200727.6828.6226.0726.60361,00023.54
    Apr 2, 200728.1929.4927.6527.74228,70024.55
    Mar 12, 20070.38 Dividend
    Mar 1, 200728.5029.1526.9328.18383,00024.94
    Feb 1, 200728.1731.2328.1228.56381,60024.94
    Jan 3, 200728.4028.7527.0628.19282,50024.61
    Dec 1, 200626.9029.0826.7028.18257,50024.61
    Nov 29, 20060.38 Dividend
    Nov 1, 200627.9030.2326.9226.95425,80023.53
    Oct 2, 200625.2528.8525.0127.67349,50023.82
    Sep 13, 20060.38 Dividend
    Sep 1, 200626.2926.3124.4725.20301,10021.70
    Aug 1, 200625.1525.5422.1425.41434,70021.55
    Jul 3, 200626.1526.4024.4625.35258,10021.50
    Jun 13, 20060.38 Dividend
    Jun 1, 200626.7227.4024.6226.16435,40022.19
    May 1, 200626.4831.7226.0026.66501,20022.27
    Apr 3, 200628.3029.0625.9726.47439,70022.12
    Mar 10, 20060.38 Dividend
    Mar 1, 200628.2529.2227.5727.92364,10023.33
    Feb 1, 200630.0530.4227.8028.17447,90023.22
    Jan 3, 200629.8031.3129.1430.19287,00024.89
    Dec 1, 200532.0032.8928.9429.67424,10024.46
    Nov 1, 200530.0033.0729.1531.85344,50026.26
    Oct 3, 200531.5932.1527.7028.87289,20023.80
    Sep 1, 200533.4633.6929.0031.59314,30026.04
    Aug 31, 200532.8733.4532.6033.45592,00027.58
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.