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 29, 2005 27.15 27.50 26.99 27.47 356,097 +0.47(+1.74%)
Apr 28, 2005 27.61 27.65 26.93 27.00 395,285 -0.78(-2.79%)
Apr 27, 2005 28.04 28.15 27.70 27.78 395,755 -0.34(-1.21%)
Apr 26, 2005 28.14 28.33 28.05 28.12 445,033 -0.03(-0.09%)
Apr 25, 2005 28.36 28.39 28.09 28.14 458,057 +0.04(+0.15%)
Apr 22, 2005 28.98 28.99 28.04 28.10 1,130,829 +0.24(+0.86%)
Apr 21, 2005 27.49 27.91 27.26 27.86 597,915 +0.59(+2.16%)
Apr 20, 2005 27.83 27.83 27.20 27.27 488,445 -0.51(-1.84%)
Apr 19, 2005 27.93 28.05 27.77 27.78 337,324 -0.13(-0.46%)
Apr 18, 2005 28.47 28.51 27.85 27.91 352,225 -0.54(-1.89%)
Apr 15, 2005 28.81 28.81 28.34 28.45 355,862 -0.44(-1.53%)
Apr 14, 2005 29.23 29.28 28.79 28.89 313,975 -0.42(-1.42%)
Apr 13, 2005 29.60 29.66 29.13 29.31 262,350 -0.29(-0.98%)
Apr 12, 2005 29.78 29.82 29.46 29.60 344,951 -0.22(-0.74%)
Apr 11, 2005 29.84 29.92 29.65 29.82 217,178 -0.02(-0.06%)
Apr 08, 2005 30.15 30.30 29.72 29.84 356,449 -0.32(-1.05%)
Apr 07, 2005 29.85 30.19 29.76 30.15 418,165 +0.24(+0.80%)
Apr 06, 2005 30.00 30.13 29.83 29.92 222,106 -0.04(-0.14%)
Apr 05, 2005 29.75 29.98 29.64 29.96 344,599 +0.21(+0.72%)
Apr 04, 2005 30.09 30.09 29.62 29.75 584,070 -0.31(-1.02%)
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.