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 (%)
Nov 30, 2006 23.23 23.27 22.94 22.97 504,520 -0.30(-1.28%)
Nov 29, 2006 22.96 23.44 22.96 23.27 662,212 +0.00(+0.00%)
Nov 28, 2006 23.47 23.47 23.11 23.27 395,637 -0.14(-0.62%)
Nov 27, 2006 23.93 23.96 23.36 23.41 361,142 -0.64(-2.66%)
Nov 24, 2006 24.03 24.21 23.92 24.05 103,367 -0.08(-0.32%)
Nov 22, 2006 24.33 24.33 24.03 24.13 317,847 -0.09(-0.35%)
Nov 21, 2006 24.39 24.44 24.09 24.21 299,074 -0.14(-0.56%)
Nov 20, 2006 24.38 24.57 24.22 24.35 400,448 -0.03(-0.14%)
Nov 17, 2006 24.54 24.59 24.31 24.38 538,076 -0.15(-0.63%)
Nov 16, 2006 25.01 25.40 24.44 24.54 887,016 -0.97(-3.81%)
Nov 15, 2006 25.59 25.76 25.42 25.51 513,789 -0.13(-0.50%)
Nov 14, 2006 25.21 25.64 24.53 25.64 487,624 +0.43(+1.69%)
Nov 13, 2006 25.08 25.34 25.04 25.21 344,247 +0.14(+0.54%)
Nov 10, 2006 24.95 25.09 24.67 25.07 285,229 +0.18(+0.72%)
Nov 09, 2006 24.92 24.99 24.56 24.90 567,995 +0.03(+0.14%)
Nov 08, 2006 24.15 24.88 24.10 24.86 500,061 +0.57(+2.35%)
Nov 07, 2006 24.64 24.72 24.23 24.29 415,349 -0.42(-1.69%)
Nov 06, 2006 24.03 25.17 24.00 24.71 901,096 +0.97(+4.09%)
Nov 03, 2006 23.86 24.44 23.65 23.74 691,310 -0.14(-0.57%)
Nov 02, 2006 23.23 23.87 23.19 23.87 396,341 +0.44(+1.89%)
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.