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 (%)
Mar 31, 2005 30.23 30.32 30.10 30.27 325,004 -0.07(-0.22%)
Mar 30, 2005 30.03 30.39 30.03 30.34 276,078 +0.31(+1.02%)
Mar 29, 2005 30.61 30.66 29.99 30.03 265,635 -0.54(-1.76%)
Mar 28, 2005 30.32 30.79 30.32 30.57 354,924 +0.26(+0.84%)
Mar 24, 2005 30.14 30.42 30.08 30.32 349,761 +0.18(+0.59%)
Mar 23, 2005 29.81 30.19 29.70 30.14 418,399 +0.22(+0.74%)
Mar 22, 2005 30.35 30.51 29.87 29.92 266,222 -0.43(-1.43%)
Mar 21, 2005 30.36 30.43 30.11 30.35 223,866 +0.07(+0.23%)
Mar 18, 2005 30.21 30.44 29.99 30.28 686,264 -0.04(-0.14%)
Mar 17, 2005 30.18 30.78 30.18 30.32 627,599 +0.15(+0.51%)
Mar 16, 2005 30.55 30.55 30.05 30.17 387,541 -0.38(-1.23%)
Mar 15, 2005 30.67 31.03 30.42 30.55 349,174 +0.00(+0.00%)
Mar 14, 2005 30.53 30.83 30.41 30.55 334,391 +0.02(+0.06%)
Mar 11, 2005 30.59 30.93 30.51 30.53 393,995 -0.06(-0.20%)
Mar 10, 2005 30.25 30.64 30.21 30.59 459,113 +0.35(+1.16%)
Mar 09, 2005 30.38 30.55 30.09 30.24 407,370 -0.11(-0.37%)
Mar 08, 2005 30.32 30.42 30.13 30.35 376,395 +0.03(+0.11%)
Mar 07, 2005 30.43 30.67 30.17 30.32 570,929 +0.09(+0.31%)
Mar 04, 2005 30.17 30.30 30.04 30.22 395,637 +0.05(+0.17%)
Mar 03, 2005 30.21 30.25 29.95 30.17 453,950 +0.06(+0.20%)
Mar 02, 2005 29.98 30.56 29.83 30.11 640,740 +0.24(+0.80%)
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.