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 (%)
Sep 30, 2005 26.57 27.06 26.55 26.92 240,175 +0.35(+1.31%)
Sep 29, 2005 26.17 26.67 25.87 26.57 188,667 +0.34(+1.30%)
Sep 28, 2005 26.40 26.50 26.14 26.23 269,273 -0.14(-0.55%)
Sep 27, 2005 26.72 26.72 26.14 26.38 391,413 -0.30(-1.12%)
Sep 26, 2005 26.98 27.59 26.56 26.68 1,057,497 +1.32(+5.21%)
Sep 23, 2005 25.36 25.57 25.17 25.36 349,761 -0.19(-0.73%)
Sep 22, 2005 24.84 25.65 24.72 25.54 438,815 +0.69(+2.78%)
Sep 21, 2005 25.57 25.61 24.84 24.85 339,084 -0.72(-2.80%)
Sep 20, 2005 26.03 26.15 25.57 25.57 243,812 -0.46(-1.77%)
Sep 19, 2005 26.23 26.23 25.76 26.03 266,339 -0.23(-0.88%)
Sep 16, 2005 26.45 26.69 26.26 26.26 661,390 -0.15(-0.58%)
Sep 15, 2005 26.40 26.63 26.26 26.41 229,263 +0.08(+0.29%)
Sep 14, 2005 26.57 26.65 26.28 26.34 224,335 -0.20(-0.77%)
Sep 13, 2005 26.80 26.86 26.46 26.54 387,424 -0.46(-1.70%)
Sep 12, 2005 27.06 27.16 26.85 27.00 276,547 -0.14(-0.53%)
Sep 09, 2005 27.24 27.28 27.07 27.15 270,915 -0.06(-0.22%)
Sep 08, 2005 27.40 27.59 26.98 27.21 435,647 -0.33(-1.21%)
Sep 07, 2005 27.78 27.78 27.02 27.54 515,666 -0.26(-0.95%)
Sep 06, 2005 27.73 27.88 27.66 27.80 264,462 +0.15(+0.56%)
Sep 02, 2005 28.21 28.26 27.61 27.65 175,174 -0.56(-1.99%)
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.