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, 2006 23.84 23.97 23.78 23.80 263,875 +0.04(+0.18%)
Mar 30, 2006 23.77 23.86 23.52 23.75 354,806 -0.02(-0.07%)
Mar 29, 2006 23.64 23.77 23.50 23.77 330,754 +0.12(+0.50%)
Mar 28, 2006 24.19 24.22 23.63 23.65 292,269 -0.50(-2.08%)
Mar 27, 2006 24.29 24.29 24.04 24.15 248,622 -0.20(-0.81%)
Mar 24, 2006 24.15 24.39 24.07 24.35 227,034 +0.24(+0.99%)
Mar 23, 2006 24.07 24.22 24.03 24.11 234,308 +0.04(+0.18%)
Mar 22, 2006 24.26 24.30 23.98 24.07 432,362 -0.20(-0.84%)
Mar 21, 2006 24.44 24.52 24.21 24.27 339,319 -0.23(-0.94%)
Mar 20, 2006 24.59 24.71 24.34 24.50 259,417 -0.13(-0.52%)
Mar 17, 2006 24.68 24.76 24.50 24.63 705,389 -0.01(-0.03%)
Mar 16, 2006 24.88 24.90 24.54 24.64 357,153 -0.22(-0.89%)
Mar 15, 2006 24.73 24.88 24.55 24.86 217,882 +0.09(+0.38%)
Mar 14, 2006 24.50 24.80 24.40 24.77 366,891 +0.21(+0.87%)
Mar 13, 2006 24.46 24.76 24.45 24.55 473,897 +0.12(+0.49%)
Mar 10, 2006 24.32 24.58 24.07 24.44 498,067 -0.03(-0.14%)
Mar 09, 2006 24.31 24.59 24.22 24.47 499,357 +0.18(+0.74%)
Mar 08, 2006 24.41 24.72 23.70 24.29 927,143 -0.22(-0.90%)
Mar 07, 2006 24.59 24.73 24.48 24.51 455,828 -0.18(-0.72%)
Mar 06, 2006 23.80 24.82 23.80 24.69 521,181 +0.09(+0.35%)
Mar 03, 2006 24.44 24.83 24.40 24.61 468,147 +0.10(+0.42%)
Mar 02, 2006 24.33 24.60 24.24 24.50 458,526 +0.15(+0.63%)
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.