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 30, 2007 24.00 24.10 23.80 24.02 254,841 +0.08(+0.32%)
Mar 29, 2007 23.98 24.05 23.74 23.94 216,826 +0.15(+0.65%)
Mar 28, 2007 23.78 23.94 23.63 23.79 468,969 +0.03(+0.11%)
Mar 27, 2007 23.80 24.00 23.70 23.76 260,355 -0.29(-1.20%)
Mar 26, 2007 24.03 24.05 23.80 24.05 140,913 +0.02(+0.07%)
Mar 23, 2007 24.21 24.25 23.98 24.03 265,166 -0.12(-0.49%)
Mar 22, 2007 24.35 24.40 23.97 24.15 329,463 -0.09(-0.39%)
Mar 21, 2007 23.73 24.28 23.66 24.25 445,503 +0.61(+2.56%)
Mar 20, 2007 23.27 23.71 23.20 23.64 446,793 +0.38(+1.61%)
Mar 19, 2007 23.27 23.40 23.10 23.27 335,212 +0.12(+0.52%)
Mar 16, 2007 23.46 23.46 23.11 23.15 385,899 -0.30(-1.27%)
Mar 15, 2007 23.42 23.49 23.29 23.45 220,815 +0.06(+0.25%)
Mar 14, 2007 23.49 23.65 23.03 23.39 392,821 -0.09(-0.40%)
Mar 13, 2007 23.87 23.78 23.46 23.48 431,540 -0.39(-1.64%)
Mar 12, 2007 23.64 23.88 23.57 23.87 644,143 -0.07(-0.28%)
Mar 09, 2007 24.12 24.15 23.79 23.94 282,531 +0.08(+0.32%)
Mar 08, 2007 24.03 24.12 23.77 23.86 638,394 +0.00(+0.00%)
Mar 07, 2007 23.77 23.95 23.56 23.86 883,027 +0.18(+0.76%)
Mar 06, 2007 22.95 23.81 22.95 23.69 581,254 -0.02(-0.07%)
Mar 05, 2007 24.24 24.62 23.70 23.70 694,127 -0.68(-2.80%)
Mar 02, 2007 24.63 24.79 24.34 24.38 451,956 -0.31(-1.24%)
Mar 01, 2007 24.29 24.84 24.06 24.69 663,817 +0.35(+1.44%)
Feb 28, 2007 24.86 25.01 24.21 24.34 804,651 -0.52(-2.09%)
Feb 27, 2007 24.33 25.71 24.33 24.86 709,496 -1.24(-4.77%)
Feb 26, 2007 26.00 26.62 25.79 26.11 556,614 +0.43(+1.69%)
Feb 23, 2007 25.93 25.96 25.54 25.67 254,020 -0.26(-0.99%)
Feb 22, 2007 25.86 25.95 25.76 25.93 203,920 -0.05(-0.20%)
Feb 21, 2007 25.95 26.12 25.83 25.98 263,289 -0.10(-0.39%)
Feb 20, 2007 26.02 26.16 25.75 26.08 187,728 -0.01(-0.03%)
Feb 16, 2007 26.08 26.17 25.79 26.09 270,328 +0.00(+0.00%)
Feb 15, 2007 25.95 26.12 25.89 26.09 246,158 +0.18(+0.69%)
Feb 14, 2007 25.88 26.35 25.84 25.91 381,200 +0.17(+0.66%)
Feb 13, 2007 25.21 25.96 25.21 25.74 550,117 +0.55(+2.20%)
Feb 12, 2007 25.48 25.57 24.99 25.19 348,068 -0.27(-1.07%)
Feb 09, 2007 25.54 25.67 25.33 25.46 443,977 -0.16(-0.63%)
Feb 08, 2007 24.90 25.74 24.70 25.62 866,366 +0.78(+3.12%)
Feb 07, 2007 24.59 25.17 24.50 24.84 398,453 +0.34(+1.39%)
Feb 06, 2007 24.51 24.61 24.26 24.50 275,139 +0.08(+0.31%)
Feb 05, 2007 24.33 24.67 24.18 24.43 410,538 +0.03(+0.10%)
Feb 02, 2007 24.29 24.42 24.04 24.40 198,757 +0.41(+1.71%)
Feb 01, 2007 24.01 24.21 23.97 23.99 279,832 -0.03(-0.14%)
Jan 31, 2007 24.02 24.29 23.77 24.03 272,558 +0.06(+0.25%)
Jan 30, 2007 23.80 24.00 23.63 23.97 248,857 +0.15(+0.64%)
Jan 29, 2007 23.72 24.06 23.61 23.81 184,443 +0.13(+0.54%)
Jan 26, 2007 23.52 23.74 23.11 23.69 195,354 +0.25(+1.05%)
Jan 25, 2007 23.95 24.03 23.34 23.44 323,831 -0.60(-2.48%)
Jan 24, 2007 24.12 24.12 23.82 24.03 363,958 -0.03(-0.14%)
Jan 23, 2007 23.94 24.16 23.86 24.07 214,362 +0.16(+0.68%)
Jan 22, 2007 23.92 23.98 23.74 23.91 207,674 -0.05(-0.21%)
Jan 19, 2007 23.74 24.02 23.62 23.96 240,879 +0.09(+0.39%)
Jan 18, 2007 23.84 23.97 23.72 23.86 271,502 +0.00(+0.00%)
Jan 17, 2007 23.86 24.02 23.74 23.86 277,016 -0.03(-0.11%)
Jan 16, 2007 23.86 24.04 23.77 23.89 300,365 +0.16(+0.68%)
Jan 12, 2007 23.51 23.86 23.51 23.73 207,557 +0.17(+0.72%)
Jan 11, 2007 23.24 23.57 23.24 23.56 311,277 +0.32(+1.39%)
Jan 10, 2007 23.33 23.33 23.06 23.23 397,984 -0.25(-1.05%)
Jan 09, 2007 23.82 23.82 23.11 23.48 1,139,981 -0.30(-1.25%)
Jan 08, 2007 23.49 23.81 23.12 23.78 361,963 +0.26(+1.09%)
Jan 05, 2007 23.96 23.96 23.31 23.52 269,155 -0.55(-2.30%)
Jan 04, 2007 24.21 24.25 23.92 24.08 212,954 -0.10(-0.42%)
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.