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 (%)
Feb 28, 2005 28.81 29.34 28.81 29.34 742,114 +0.44(+1.53%)
Feb 25, 2005 28.79 28.98 28.61 28.89 608,005 +0.02(+0.06%)
Feb 24, 2005 29.36 29.37 28.81 28.88 1,088,003 -0.49(-1.65%)
Feb 23, 2005 28.55 29.49 28.30 29.36 1,164,033 +1.45(+5.19%)
Feb 22, 2005 28.21 28.52 27.77 27.91 610,586 -0.44(-1.56%)
Feb 18, 2005 28.08 28.43 28.00 28.36 648,953 +0.10(+0.36%)
Feb 17, 2005 28.42 28.61 28.17 28.25 527,986 -0.19(-0.66%)
Feb 16, 2005 28.25 28.48 28.10 28.44 505,576 +0.17(+0.60%)
Feb 15, 2005 27.92 28.36 27.92 28.27 674,766 +0.36(+1.28%)
Feb 14, 2005 27.32 27.95 27.19 27.91 716,888 +0.56(+2.06%)
Feb 11, 2005 26.85 27.48 26.80 27.35 512,146 +0.51(+1.91%)
Feb 10, 2005 26.55 26.97 26.55 26.84 377,568 +0.33(+1.25%)
Feb 09, 2005 26.59 26.72 26.38 26.51 980,294 -0.15(-0.58%)
Feb 08, 2005 26.52 26.80 26.50 26.66 509,213 +0.03(+0.13%)
Feb 07, 2005 26.46 26.70 26.34 26.63 356,801 +0.25(+0.94%)
Feb 04, 2005 26.81 26.87 26.32 26.38 857,215 -0.40(-1.50%)
Feb 03, 2005 27.10 27.45 26.75 26.78 452,542 -0.19(-0.70%)
Feb 02, 2005 26.72 27.02 26.69 26.97 413,354 +0.29(+1.09%)
Feb 01, 2005 26.76 26.81 26.56 26.68 354,220 -0.04(-0.16%)
Jan 31, 2005 26.72 26.89 26.54 26.72 247,332 +0.13(+0.48%)
Jan 28, 2005 26.39 26.66 26.30 26.59 329,228 +0.20(+0.78%)
Jan 27, 2005 26.69 26.69 26.33 26.39 437,876 -0.38(-1.43%)
Jan 26, 2005 26.98 26.99 26.57 26.77 392,704 -0.21(-0.79%)
Jan 25, 2005 27.09 27.33 26.93 26.98 249,326 -0.14(-0.53%)
Jan 24, 2005 27.13 27.25 26.99 27.13 422,623 -0.06(-0.22%)
Jan 21, 2005 27.10 27.27 27.00 27.19 421,919 +0.13(+0.47%)
Jan 20, 2005 26.87 27.17 26.86 27.06 389,536 +0.14(+0.54%)
Jan 19, 2005 27.32 27.32 26.76 26.92 541,596 -0.44(-1.62%)
Jan 18, 2005 27.30 27.40 27.10 27.36 276,664 +0.06(+0.22%)
Jan 14, 2005 27.23 27.33 27.10 27.30 389,067 +0.02(+0.06%)
Jan 13, 2005 27.21 27.35 27.17 27.28 580,550 +0.07(+0.25%)
Jan 12, 2005 27.58 27.58 27.17 27.21 491,379 -0.30(-1.08%)
Jan 11, 2005 27.92 27.92 27.39 27.51 575,270 -0.36(-1.28%)
Jan 10, 2005 28.25 28.30 27.82 27.87 651,652 -0.38(-1.33%)
Jan 07, 2005 28.96 28.98 28.23 28.25 608,005 -0.72(-2.47%)
Jan 06, 2005 29.02 29.19 28.90 28.96 301,773 +0.04(+0.15%)
Jan 05, 2005 29.39 29.43 28.67 28.92 522,354 -0.47(-1.59%)
Jan 04, 2005 30.09 30.17 29.33 29.39 413,002 -0.61(-2.05%)
Jan 03, 2005 30.59 30.73 29.93 30.00 256,132 -0.59(-1.92%)
Dec 31, 2004 30.88 30.93 30.56 30.59 276,078 -0.19(-0.61%)
Dec 30, 2004 30.28 30.92 30.22 30.78 476,712 +0.48(+1.58%)
Dec 29, 2004 30.34 30.50 30.29 30.30 286,755 -0.03(-0.08%)
Dec 28, 2004 30.26 30.37 30.08 30.32 309,869 +0.20(+0.65%)
Dec 27, 2004 30.21 30.43 30.04 30.13 144,433 +0.05(+0.17%)
Dec 23, 2004 30.12 30.25 30.01 30.08 371,937 -0.04(-0.14%)
Dec 22, 2004 30.15 30.36 29.91 30.12 358,444 +0.14(+0.48%)
Dec 21, 2004 29.60 30.06 29.60 29.98 254,254 +0.38(+1.27%)
Dec 20, 2004 29.81 30.00 29.32 29.60 329,932 -0.21(-0.71%)
Dec 17, 2004 29.40 29.98 29.40 29.81 657,284 -0.02(-0.06%)
Dec 16, 2004 30.65 30.70 29.83 29.83 532,092 -0.81(-2.64%)
Dec 15, 2004 30.70 30.91 30.62 30.64 367,478 +0.04(+0.14%)
Dec 14, 2004 29.98 30.65 29.98 30.60 303,533 +0.54(+1.79%)
Dec 13, 2004 30.17 30.38 29.94 30.06 192,421 +0.07(+0.23%)
Dec 10, 2004 30.11 30.24 29.81 29.99 146,780 -0.20(-0.68%)
Dec 09, 2004 29.83 30.27 29.57 30.20 449,375 +0.20(+0.65%)
Dec 08, 2004 29.68 30.12 29.46 30.00 480,584 +0.44(+1.50%)
Dec 07, 2004 29.67 30.00 29.47 29.56 432,244 -0.15(-0.52%)
Dec 06, 2004 29.62 29.98 29.21 29.71 542,300 +0.09(+0.32%)
Dec 03, 2004 30.77 30.77 29.53 29.62 1,547,821 -1.51(-4.85%)
Dec 02, 2004 31.24 31.36 31.07 31.13 264,462 -0.20(-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.