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 (%)
Jul 31, 2006 21.66 21.79 21.49 21.61 309,282 -0.06(-0.28%)
Jul 28, 2006 21.26 21.76 21.18 21.67 177,168 +0.49(+2.29%)
Jul 27, 2006 21.15 21.54 21.10 21.18 281,944 -0.03(-0.12%)
Jul 26, 2006 21.10 21.41 20.90 21.21 181,040 +0.02(+0.08%)
Jul 25, 2006 21.11 21.44 20.97 21.19 179,398 +0.03(+0.16%)
Jul 24, 2006 20.94 21.23 20.89 21.15 221,167 +0.21(+1.02%)
Jul 21, 2006 21.31 21.32 20.89 20.94 211,311 -0.38(-1.80%)
Jul 20, 2006 21.65 21.82 21.26 21.32 435,999 -0.39(-1.81%)
Jul 19, 2006 21.44 21.73 21.31 21.72 393,291 +0.20(+0.95%)
Jul 18, 2006 21.68 21.82 21.29 21.51 188,315 -0.08(-0.36%)
Jul 17, 2006 20.98 21.64 20.98 21.59 327,703 +0.54(+2.55%)
Jul 14, 2006 21.18 21.23 20.85 21.05 386,720 -0.17(-0.80%)
Jul 13, 2006 21.60 21.68 21.15 21.22 320,077 -0.49(-2.28%)
Jul 12, 2006 22.08 22.19 21.70 21.72 388,245 -0.45(-2.04%)
Jul 11, 2006 22.26 22.29 22.00 22.17 364,310 -0.18(-0.80%)
Jul 10, 2006 22.10 22.48 22.08 22.35 279,246 +0.30(+1.35%)
Jul 07, 2006 21.99 22.28 21.90 22.05 357,857 -0.01(-0.04%)
Jul 06, 2006 21.99 22.27 21.92 22.06 216,122 +0.10(+0.47%)
Jul 05, 2006 22.07 22.07 21.57 21.96 338,849 -0.19(-0.85%)
Jul 03, 2006 22.29 22.50 22.06 22.14 191,483 -0.15(-0.69%)
Jun 30, 2006 22.18 22.30 21.94 22.30 671,363 +0.13(+0.58%)
Jun 29, 2006 21.56 22.24 21.56 22.17 571,163 +0.72(+3.34%)
Jun 28, 2006 21.27 21.48 21.26 21.45 347,766 +0.20(+0.92%)
Jun 27, 2006 21.45 21.70 21.23 21.26 278,307 -0.14(-0.68%)
Jun 26, 2006 21.22 21.44 21.22 21.40 281,240 +0.22(+1.05%)
Jun 23, 2006 21.17 21.32 20.98 21.18 340,140 -0.08(-0.36%)
Jun 22, 2006 21.20 21.33 21.16 21.26 322,540 -0.01(-0.04%)
Jun 21, 2006 21.22 21.34 21.01 21.26 536,434 +0.08(+0.36%)
Jun 20, 2006 21.11 21.32 20.99 21.19 402,677 +0.12(+0.57%)
Jun 19, 2006 21.49 21.58 20.99 21.07 364,427 -0.33(-1.55%)
Jun 16, 2006 21.46 21.56 21.20 21.40 843,370 -0.09(-0.40%)
Jun 15, 2006 21.36 21.63 21.19 21.49 605,424 +0.21(+1.00%)
Jun 14, 2006 21.54 21.65 21.18 21.27 528,807 -0.22(-1.03%)
Jun 13, 2006 21.36 21.89 21.36 21.49 586,651 -0.20(-0.90%)
Jun 12, 2006 22.31 22.31 21.69 21.69 504,050 -0.55(-2.45%)
Jun 09, 2006 22.42 22.55 22.12 22.24 385,078 -0.09(-0.42%)
Jun 08, 2006 22.25 22.50 22.06 22.33 763,468 +0.04(+0.19%)
Jun 07, 2006 22.52 22.76 22.26 22.29 543,004 -0.18(-0.80%)
Jun 06, 2006 22.47 22.54 22.42 22.47 394,347 +0.08(+0.34%)
Jun 05, 2006 22.96 23.15 22.30 22.39 481,523 -0.57(-2.49%)
Jun 02, 2006 23.16 23.35 22.84 22.96 285,229 -0.04(-0.19%)
Jun 01, 2006 22.77 23.06 22.70 23.00 530,450 +0.28(+1.24%)
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%)
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.