Entercom Communications Corporation Price:
9.47 for May 21, 2013Entercom Communications Corporation Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2013 | 9.47 | 9.75 | 9.43 | 9.66 | 28926.00 |
| May 17, 2013 | 9.34 | 9.60 | 9.22 | 9.54 | 100924.0 |
| May 16, 2013 | 9.25 | 9.37 | 9.23 | 9.30 | 24123.00 |
| May 15, 2013 | 9.33 | 9.41 | 9.17 | 9.25 | 40045.00 |
| May 14, 2013 | 8.64 | 9.41 | 8.64 | 9.35 | 86175.00 |
| May 13, 2013 | 8.17 | 8.65 | 8.17 | 8.65 | 98927.00 |
| May 10, 2013 | 7.97 | 8.12 | 7.874 | 8.04 | 20287.00 |
| May 9, 2013 | 8.79 | 8.79 | 7.73 | 7.93 | 87087.00 |
| May 8, 2013 | 8.66 | 8.88 | 8.66 | 8.88 | 34339.00 |
| May 7, 2013 | 8.47 | 8.73 | 8.415 | 8.67 | 45264.00 |
| May 6, 2013 | 8.26 | 8.55 | 8.26 | 8.48 | 45481.00 |
| May 3, 2013 | 8.14 | 8.29 | 8.14 | 8.19 | 41079.00 |
| May 2, 2013 | 7.74 | 8.07 | 7.74 | 7.98 | 22563.00 |
| May 1, 2013 | 7.84 | 7.93 | 7.64 | 7.66 | 67146.00 |
| April 30, 2013 | 8.02 | 8.08 | 7.77 | 7.91 | 26634.00 |
| April 29, 2013 | 7.95 | 8.09 | 7.86 | 8.01 | 20017.00 |
| April 26, 2013 | 8.20 | 8.29 | 7.98 | 8.00 | 24084.00 |
| April 25, 2013 | 8.34 | 8.34 | 8.14 | 8.23 | 22797.00 |
| April 24, 2013 | 7.95 | 8.30 | 7.95 | 8.28 | 180697.0 |
| April 23, 2013 | 7.85 | 8.01 | 7.750 | 7.98 | 48580.00 |
| April 22, 2013 | 7.81 | 7.81 | 7.55 | 7.75 | 35275.00 |
| April 19, 2013 | 7.67 | 7.91 | 7.67 | 7.81 | 48832.00 |
| April 18, 2013 | 7.77 | 7.77 | 7.60 | 7.68 | 57157.00 |
| April 17, 2013 | 7.69 | 7.81 | 7.47 | 7.76 | 72934.00 |
| April 16, 2013 | 7.64 | 7.86 | 7.56 | 7.81 | 36547.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
ETM Price Benchmarks
| Companies | |
|---|---|
| Cumulus Media | 3.87 |
| Emmis Communications | 1.56 |
| Radio One | 2.38 |
ETM Price Range, Past 5 Years
| Minimum | 0.5500 | Oct 29 2008 |
| Maximum | 15.75 | Apr 15 2010 |
| Average | 6.709 |
