Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entercom Communications Corp (NY: ETM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 27.22 27.33 26.98 27.15 378,272 -0.12(-0.44%)
Nov 29, 2005 27.25 27.54 27.17 27.26 308,109 +0.02(+0.06%)
Nov 28, 2005 27.90 27.90 27.19 27.25 330,636 -0.64(-2.29%)
Nov 25, 2005 27.82 28.19 27.77 27.89 208,026 +0.07(+0.25%)
Nov 23, 2005 27.33 27.96 27.33 27.82 401,738 +0.49(+1.78%)
Nov 22, 2005 27.05 27.53 26.97 27.33 338,967 +0.28(+1.04%)
Nov 21, 2005 27.08 27.34 27.01 27.05 408,192 +0.03(+0.09%)
Nov 18, 2005 26.91 27.20 26.63 27.03 483,166 +0.35(+1.31%)
Nov 17, 2005 26.08 26.79 26.01 26.68 443,156 +0.67(+2.59%)
Nov 16, 2005 26.49 26.53 25.71 26.00 323,596 -0.49(-1.83%)
Nov 15, 2005 26.51 26.92 26.34 26.49 284,760 +0.11(+0.42%)
Nov 14, 2005 26.70 26.70 26.21 26.38 514,845 -0.30(-1.12%)
Nov 11, 2005 26.63 26.80 26.47 26.68 168,720 +0.04(+0.16%)
Nov 10, 2005 26.41 26.80 26.23 26.63 276,782 +0.23(+0.87%)
Nov 09, 2005 26.38 26.72 26.33 26.40 274,552 +0.12(+0.45%)
Nov 08, 2005 26.38 26.41 26.01 26.28 456,180 -0.28(-1.06%)
Nov 07, 2005 26.44 26.84 26.32 26.57 456,532 +0.40(+1.53%)
Nov 04, 2005 25.83 26.63 25.83 26.17 534,087 +0.45(+1.76%)
Nov 03, 2005 25.57 25.95 25.53 25.71 348,470 +0.19(+0.73%)
Nov 02, 2005 25.31 25.75 25.23 25.53 469,438 +0.16(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.