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 (%)
Feb 28, 2006 23.96 24.08 23.80 24.01 597,093 +0.05(+0.21%)
Feb 27, 2006 23.91 24.26 23.86 23.96 661,625 +0.09(+0.39%)
Feb 24, 2006 24.32 24.44 23.69 23.86 950,844 -0.59(-2.40%)
Feb 23, 2006 24.58 24.59 24.09 24.45 726,509 -0.14(-0.55%)
Feb 22, 2006 24.93 25.13 24.47 24.59 1,186,326 +0.13(+0.52%)
Feb 21, 2006 24.03 24.46 23.95 24.46 482,814 +0.36(+1.49%)
Feb 17, 2006 24.35 24.41 23.96 24.10 291,800 -0.19(-0.77%)
Feb 16, 2006 24.33 24.55 24.15 24.29 258,830 -0.08(-0.31%)
Feb 15, 2006 24.42 24.52 24.27 24.37 266,222 -0.05(-0.21%)
Feb 14, 2006 24.22 24.50 23.95 24.42 460,521 +0.28(+1.17%)
Feb 13, 2006 24.34 24.46 24.01 24.14 254,489 -0.26(-1.05%)
Feb 10, 2006 24.72 24.81 24.15 24.39 641,327 -0.35(-1.41%)
Feb 09, 2006 25.14 25.16 24.72 24.74 469,790 -0.40(-1.59%)
Feb 08, 2006 25.07 25.48 25.07 25.14 462,867 +0.06(+0.24%)
Feb 07, 2006 25.29 25.47 24.98 25.08 302,829 -0.25(-0.98%)
Feb 06, 2006 25.59 25.59 25.23 25.33 381,323 -0.20(-0.77%)
Feb 03, 2006 25.70 25.83 25.42 25.53 319,725 -0.29(-1.12%)
Feb 02, 2006 25.85 25.91 25.43 25.82 271,267 -0.05(-0.20%)
Feb 01, 2006 25.61 25.93 25.57 25.87 403,968 +0.14(+0.53%)
Jan 31, 2006 25.68 25.88 25.60 25.73 180,219 +0.05(+0.20%)
Jan 30, 2006 25.36 25.78 25.27 25.68 234,543 +0.37(+1.45%)
Jan 27, 2006 25.24 25.41 25.07 25.31 380,502 +0.08(+0.30%)
Jan 26, 2006 25.27 25.48 25.17 25.24 583,600 +0.11(+0.44%)
Jan 25, 2006 25.75 25.75 24.99 25.13 203,450 -0.49(-1.93%)
Jan 24, 2006 25.64 25.74 25.49 25.62 343,073 -0.03(-0.10%)
Jan 23, 2006 25.87 26.08 25.63 25.65 304,824 -0.04(-0.17%)
Jan 20, 2006 26.04 26.04 25.58 25.69 378,859 -0.27(-1.05%)
Jan 19, 2006 25.74 26.03 25.65 25.96 213,775 +0.32(+1.26%)
Jan 18, 2006 25.54 25.71 25.45 25.64 216,826 -0.04(-0.17%)
Jan 17, 2006 25.58 25.72 25.49 25.68 322,658 +0.10(+0.40%)
Jan 13, 2006 25.82 25.93 25.43 25.58 298,957 -0.20(-0.79%)
Jan 12, 2006 25.80 26.23 25.74 25.78 245,924 -0.11(-0.43%)
Jan 11, 2006 25.98 26.04 25.72 25.89 261,881 -0.09(-0.36%)
Jan 10, 2006 26.00 26.28 25.86 25.99 338,615 -0.29(-1.10%)
Jan 09, 2006 26.31 26.47 26.09 26.28 354,220 -0.07(-0.26%)
Jan 06, 2006 26.12 26.69 25.99 26.34 299,074 +0.38(+1.48%)
Jan 05, 2006 25.64 26.09 25.64 25.96 411,946 +0.24(+0.93%)
Jan 04, 2006 25.53 25.95 25.44 25.72 457,118 +0.23(+0.90%)
Jan 03, 2006 25.40 25.61 24.84 25.49 527,516 +0.20(+0.81%)
Dec 30, 2005 25.53 25.54 25.28 25.29 347,532 -0.24(-0.93%)
Dec 29, 2005 25.40 25.87 25.40 25.53 467,795 +0.14(+0.57%)
Dec 28, 2005 25.07 25.45 25.00 25.38 333,570 +0.32(+1.26%)
Dec 27, 2005 25.44 25.59 25.05 25.07 247,449 -0.31(-1.21%)
Dec 23, 2005 24.97 25.41 24.97 25.37 299,192 +0.50(+2.02%)
Dec 22, 2005 24.92 25.14 24.81 24.87 450,782 -0.05(-0.21%)
Dec 21, 2005 24.86 25.26 24.70 24.92 523,762 +0.11(+0.45%)
Dec 20, 2005 24.80 25.15 24.67 24.81 402,325 +0.02(+0.07%)
Dec 19, 2005 25.11 25.16 24.73 24.79 287,459 -0.33(-1.32%)
Dec 16, 2005 25.40 25.52 25.12 25.13 561,777 -0.29(-1.14%)
Dec 15, 2005 25.13 25.52 25.01 25.42 574,097 +0.26(+1.02%)
Dec 14, 2005 25.09 25.40 24.97 25.16 819,200 +0.21(+0.85%)
Dec 13, 2005 25.48 25.52 24.88 24.95 633,114 -0.58(-2.27%)
Dec 12, 2005 25.55 25.68 25.40 25.53 597,915 -0.04(-0.17%)
Dec 09, 2005 25.70 25.80 25.40 25.57 854,751 -0.24(-0.92%)
Dec 08, 2005 26.76 26.76 25.36 25.81 690,723 -0.85(-3.20%)
Dec 07, 2005 26.89 26.91 26.57 26.66 406,314 -0.32(-1.17%)
Dec 06, 2005 27.22 27.29 26.91 26.98 488,680 -0.20(-0.72%)
Dec 05, 2005 27.41 27.49 27.01 27.17 268,569 -0.34(-1.24%)
Dec 02, 2005 27.70 27.70 27.10 27.51 483,635 -0.36(-1.28%)
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.