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 (%)
Apr 30, 2007 24.21 24.28 23.57 23.64 458,174 -0.55(-2.25%)
Apr 27, 2007 24.38 24.46 24.13 24.19 264,110 -0.21(-0.87%)
Apr 26, 2007 24.55 24.67 24.31 24.40 185,381 -0.19(-0.76%)
Apr 25, 2007 24.50 24.73 24.29 24.59 322,775 +0.22(+0.91%)
Apr 24, 2007 24.67 24.67 24.20 24.37 184,325 -0.22(-0.90%)
Apr 23, 2007 24.90 24.92 24.38 24.59 273,262 -0.37(-1.47%)
Apr 20, 2007 25.06 25.13 24.71 24.96 283,469 +0.32(+1.28%)
Apr 19, 2007 24.50 24.68 24.33 24.64 262,233 -0.03(-0.10%)
Apr 18, 2007 24.64 24.80 24.61 24.67 207,439 +0.03(+0.10%)
Apr 17, 2007 24.49 24.67 24.38 24.64 255,662 +0.14(+0.56%)
Apr 16, 2007 24.31 24.50 24.18 24.50 130,588 +0.37(+1.52%)
Apr 13, 2007 24.28 24.28 23.96 24.14 181,157 -0.05(-0.21%)
Apr 12, 2007 23.83 24.22 23.65 24.19 127,538 +0.27(+1.14%)
Apr 11, 2007 23.99 24.04 23.71 23.92 389,771 -0.03(-0.11%)
Apr 10, 2007 23.78 24.03 23.74 23.94 156,987 +0.14(+0.57%)
Apr 09, 2007 24.06 24.06 23.72 23.80 202,042 -0.20(-0.85%)
Apr 05, 2007 23.70 24.03 23.63 24.01 243,225 +0.33(+1.40%)
Apr 04, 2007 23.98 24.02 23.63 23.68 367,830 -0.32(-1.35%)
Apr 03, 2007 24.01 24.20 23.91 24.00 286,872 +0.04(+0.18%)
Apr 02, 2007 24.03 24.11 23.78 23.96 351,873 -0.06(-0.25%)
Mar 30, 2007 24.00 24.10 23.80 24.02 254,841 +0.08(+0.32%)
Mar 29, 2007 23.98 24.05 23.74 23.94 216,826 +0.15(+0.65%)
Mar 28, 2007 23.78 23.94 23.63 23.79 468,969 +0.03(+0.11%)
Mar 27, 2007 23.80 24.00 23.70 23.76 260,355 -0.29(-1.20%)
Mar 26, 2007 24.03 24.05 23.80 24.05 140,913 +0.02(+0.07%)
Mar 23, 2007 24.21 24.25 23.98 24.03 265,166 -0.12(-0.49%)
Mar 22, 2007 24.35 24.40 23.97 24.15 329,463 -0.09(-0.39%)
Mar 21, 2007 23.73 24.28 23.66 24.25 445,503 +0.61(+2.56%)
Mar 20, 2007 23.27 23.71 23.20 23.64 446,793 +0.38(+1.61%)
Mar 19, 2007 23.27 23.40 23.10 23.27 335,212 +0.12(+0.52%)
Mar 16, 2007 23.46 23.46 23.11 23.15 385,899 -0.30(-1.27%)
Mar 15, 2007 23.42 23.49 23.29 23.45 220,815 +0.06(+0.25%)
Mar 14, 2007 23.49 23.65 23.03 23.39 392,821 -0.09(-0.40%)
Mar 13, 2007 23.87 23.78 23.46 23.48 431,540 -0.39(-1.64%)
Mar 12, 2007 23.64 23.88 23.57 23.87 644,143 -0.07(-0.28%)
Mar 09, 2007 24.12 24.15 23.79 23.94 282,531 +0.08(+0.32%)
Mar 08, 2007 24.03 24.12 23.77 23.86 638,394 +0.00(+0.00%)
Mar 07, 2007 23.77 23.95 23.56 23.86 883,027 +0.18(+0.76%)
Mar 06, 2007 22.95 23.81 22.95 23.69 581,254 -0.02(-0.07%)
Mar 05, 2007 24.24 24.62 23.70 23.70 694,127 -0.68(-2.80%)
Mar 02, 2007 24.63 24.79 24.34 24.38 451,956 -0.31(-1.24%)
Mar 01, 2007 24.29 24.84 24.06 24.69 663,817 +0.35(+1.44%)
Feb 28, 2007 24.86 25.01 24.21 24.34 804,651 -0.52(-2.09%)
Feb 27, 2007 24.33 25.71 24.33 24.86 709,496 -1.24(-4.77%)
Feb 26, 2007 26.00 26.62 25.79 26.11 556,614 +0.43(+1.69%)
Feb 23, 2007 25.93 25.96 25.54 25.67 254,020 -0.26(-0.99%)
Feb 22, 2007 25.86 25.95 25.76 25.93 203,920 -0.05(-0.20%)
Feb 21, 2007 25.95 26.12 25.83 25.98 263,289 -0.10(-0.39%)
Feb 20, 2007 26.02 26.16 25.75 26.08 187,728 -0.01(-0.03%)
Feb 16, 2007 26.08 26.17 25.79 26.09 270,328 +0.00(+0.00%)
Feb 15, 2007 25.95 26.12 25.89 26.09 246,158 +0.18(+0.69%)
Feb 14, 2007 25.88 26.35 25.84 25.91 381,200 +0.17(+0.66%)
Feb 13, 2007 25.21 25.96 25.21 25.74 550,117 +0.55(+2.20%)
Feb 12, 2007 25.48 25.57 24.99 25.19 348,068 -0.27(-1.07%)
Feb 09, 2007 25.54 25.67 25.33 25.46 443,977 -0.16(-0.63%)
Feb 08, 2007 24.90 25.74 24.70 25.62 866,366 +0.78(+3.12%)
Feb 07, 2007 24.59 25.17 24.50 24.84 398,453 +0.34(+1.39%)
Feb 06, 2007 24.51 24.61 24.26 24.50 275,139 +0.08(+0.31%)
Feb 05, 2007 24.33 24.67 24.18 24.43 410,538 +0.03(+0.10%)
Feb 02, 2007 24.29 24.42 24.04 24.40 198,757 +0.41(+1.71%)
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.