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 (%)
May 31, 2006 22.95 23.11 22.72 22.72 706,328 -0.14(-0.63%)
May 30, 2006 23.40 23.45 22.86 22.87 282,296 -0.66(-2.79%)
May 26, 2006 23.24 23.61 23.11 23.52 446,089 +0.34(+1.47%)
May 25, 2006 23.42 23.42 23.04 23.18 337,559 -0.06(-0.26%)
May 24, 2006 23.25 23.35 23.02 23.24 496,307 -0.07(-0.29%)
May 23, 2006 23.90 24.09 23.28 23.31 364,075 -0.55(-2.32%)
May 22, 2006 23.78 23.95 23.59 23.86 550,161 +0.02(+0.07%)
May 19, 2006 23.58 23.87 23.51 23.85 338,145 +0.17(+0.72%)
May 18, 2006 24.12 24.33 23.68 23.68 399,509 -0.32(-1.35%)
May 17, 2006 24.22 24.43 23.98 24.00 382,144 -0.31(-1.26%)
May 16, 2006 24.08 24.41 24.03 24.31 330,871 +0.19(+0.78%)
May 15, 2006 23.96 24.31 23.84 24.12 366,422 +0.08(+0.32%)
May 12, 2006 24.40 24.55 24.02 24.04 463,923 -0.42(-1.71%)
May 11, 2006 25.02 25.02 24.44 24.46 410,304 -0.51(-2.05%)
May 10, 2006 24.92 25.13 24.78 24.97 397,397 -0.03(-0.14%)
May 09, 2006 25.51 25.57 24.94 25.01 685,560 -0.50(-1.97%)
May 08, 2006 25.53 27.03 24.76 25.51 2,355,757 +1.97(+8.36%)
May 05, 2006 23.59 23.78 23.34 23.54 366,539 +0.12(+0.51%)
May 04, 2006 23.23 23.52 23.00 23.42 462,985 +0.04(+0.18%)
May 03, 2006 22.42 23.56 22.42 23.38 1,016,432 +0.95(+4.26%)
May 02, 2006 22.20 22.47 22.18 22.42 485,512 +0.23(+1.04%)
May 01, 2006 22.57 22.65 22.16 22.19 590,523 -0.37(-1.62%)
Apr 28, 2006 22.44 22.68 22.44 22.56 415,466 +0.10(+0.46%)
Apr 27, 2006 22.33 22.59 22.13 22.46 565,062 +0.09(+0.38%)
Apr 26, 2006 22.52 22.75 22.37 22.37 528,103 -0.19(-0.83%)
Apr 25, 2006 22.54 22.64 22.50 22.56 634,287 -0.03(-0.15%)
Apr 24, 2006 22.53 22.65 22.34 22.59 527,986 +0.09(+0.42%)
Apr 21, 2006 22.76 22.81 22.39 22.50 902,035 -0.24(-1.05%)
Apr 20, 2006 22.70 22.98 22.67 22.74 474,601 +0.08(+0.34%)
Apr 19, 2006 22.71 22.99 22.61 22.66 608,944 -0.05(-0.23%)
Apr 18, 2006 23.58 23.75 22.41 22.71 1,313,043 -0.87(-3.69%)
Apr 17, 2006 23.69 23.74 23.44 23.58 252,142 -0.14(-0.58%)
Apr 13, 2006 23.69 23.86 23.55 23.72 186,789 +0.03(+0.11%)
Apr 12, 2006 23.56 23.77 23.46 23.69 224,218 +0.09(+0.40%)
Apr 11, 2006 24.49 24.62 23.57 23.60 468,734 -0.93(-3.79%)
Apr 10, 2006 24.36 24.73 24.31 24.53 239,823 +0.13(+0.52%)
Apr 07, 2006 24.46 24.77 24.24 24.40 322,188 -0.06(-0.24%)
Apr 06, 2006 24.22 24.50 24.05 24.46 353,281 +0.18(+0.74%)
Apr 05, 2006 24.03 24.33 24.03 24.28 470,025 +0.21(+0.89%)
Apr 04, 2006 24.03 24.18 23.86 24.07 359,617 -0.13(-0.53%)
Apr 03, 2006 24.12 24.56 24.02 24.20 535,730 +0.40(+1.68%)
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.