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 (%)
Nov 30, 2005 27.22 27.33 26.98 27.15 378,272 -0.12(-0.44%)
Nov 29, 2005 27.25 27.54 27.17 27.26 308,109 +0.02(+0.06%)
Nov 28, 2005 27.90 27.90 27.19 27.25 330,636 -0.64(-2.29%)
Nov 25, 2005 27.82 28.19 27.77 27.89 208,026 +0.07(+0.25%)
Nov 23, 2005 27.33 27.96 27.33 27.82 401,738 +0.49(+1.78%)
Nov 22, 2005 27.05 27.53 26.97 27.33 338,967 +0.28(+1.04%)
Nov 21, 2005 27.08 27.34 27.01 27.05 408,192 +0.03(+0.09%)
Nov 18, 2005 26.91 27.20 26.63 27.03 483,166 +0.35(+1.31%)
Nov 17, 2005 26.08 26.79 26.01 26.68 443,156 +0.67(+2.59%)
Nov 16, 2005 26.49 26.53 25.71 26.00 323,596 -0.49(-1.83%)
Nov 15, 2005 26.51 26.92 26.34 26.49 284,760 +0.11(+0.42%)
Nov 14, 2005 26.70 26.70 26.21 26.38 514,845 -0.30(-1.12%)
Nov 11, 2005 26.63 26.80 26.47 26.68 168,720 +0.04(+0.16%)
Nov 10, 2005 26.41 26.80 26.23 26.63 276,782 +0.23(+0.87%)
Nov 09, 2005 26.38 26.72 26.33 26.40 274,552 +0.12(+0.45%)
Nov 08, 2005 26.38 26.41 26.01 26.28 456,180 -0.28(-1.06%)
Nov 07, 2005 26.44 26.84 26.32 26.57 456,532 +0.40(+1.53%)
Nov 04, 2005 25.83 26.63 25.83 26.17 534,087 +0.45(+1.76%)
Nov 03, 2005 25.57 25.95 25.53 25.71 348,470 +0.19(+0.73%)
Nov 02, 2005 25.31 25.75 25.23 25.53 469,438 +0.16(+0.64%)
Nov 01, 2005 25.57 25.62 24.84 25.36 703,043 +0.76(+3.08%)
Oct 31, 2005 24.16 25.01 24.12 24.61 399,040 +0.53(+2.20%)
Oct 28, 2005 23.77 24.22 23.74 24.08 316,909 +0.41(+1.73%)
Oct 27, 2005 24.12 24.23 23.61 23.67 320,781 -0.50(-2.08%)
Oct 26, 2005 24.08 24.27 23.93 24.17 381,910 +0.08(+0.32%)
Oct 25, 2005 24.19 24.19 23.62 24.09 338,380 -0.15(-0.63%)
Oct 24, 2005 23.92 24.29 23.83 24.25 268,451 +0.40(+1.68%)
Oct 21, 2005 23.98 24.33 23.83 23.85 300,013 -0.07(-0.29%)
Oct 20, 2005 24.26 24.31 23.80 23.92 433,418 -0.38(-1.54%)
Oct 19, 2005 23.91 24.38 23.82 24.29 358,913 +0.25(+1.03%)
Oct 18, 2005 24.45 24.45 23.92 24.04 417,226 -0.39(-1.60%)
Oct 17, 2005 24.73 24.76 24.14 24.44 343,895 -0.30(-1.21%)
Oct 14, 2005 24.96 25.05 24.50 24.73 360,438 -0.10(-0.41%)
Oct 13, 2005 25.23 25.23 24.65 24.84 408,192 -0.43(-1.72%)
Oct 12, 2005 25.59 25.92 25.23 25.27 278,776 -0.35(-1.36%)
Oct 11, 2005 26.08 26.12 25.54 25.62 225,274 -0.39(-1.51%)
Oct 10, 2005 26.00 26.25 25.82 26.01 132,231 +0.04(+0.16%)
Oct 07, 2005 26.46 26.61 25.97 25.97 267,513 -0.38(-1.46%)
Oct 06, 2005 26.33 26.80 26.07 26.35 354,220 +0.06(+0.23%)
Oct 05, 2005 26.77 26.89 26.29 26.29 220,580 -0.52(-1.94%)
Oct 04, 2005 27.03 27.40 26.76 26.81 219,994 -0.22(-0.82%)
Oct 03, 2005 26.92 27.33 26.92 27.03 251,438 +0.11(+0.41%)
Sep 30, 2005 26.57 27.06 26.55 26.92 240,175 +0.35(+1.31%)
Sep 29, 2005 26.17 26.67 25.87 26.57 188,667 +0.34(+1.30%)
Sep 28, 2005 26.40 26.50 26.14 26.23 269,273 -0.14(-0.55%)
Sep 27, 2005 26.72 26.72 26.14 26.38 391,413 -0.30(-1.12%)
Sep 26, 2005 26.98 27.59 26.56 26.68 1,057,497 +1.32(+5.21%)
Sep 23, 2005 25.36 25.57 25.17 25.36 349,761 -0.19(-0.73%)
Sep 22, 2005 24.84 25.65 24.72 25.54 438,815 +0.69(+2.78%)
Sep 21, 2005 25.57 25.61 24.84 24.85 339,084 -0.72(-2.80%)
Sep 20, 2005 26.03 26.15 25.57 25.57 243,812 -0.46(-1.77%)
Sep 19, 2005 26.23 26.23 25.76 26.03 266,339 -0.23(-0.88%)
Sep 16, 2005 26.45 26.69 26.26 26.26 661,390 -0.15(-0.58%)
Sep 15, 2005 26.40 26.63 26.26 26.41 229,263 +0.08(+0.29%)
Sep 14, 2005 26.57 26.65 26.28 26.34 224,335 -0.20(-0.77%)
Sep 13, 2005 26.80 26.86 26.46 26.54 387,424 -0.46(-1.70%)
Sep 12, 2005 27.06 27.16 26.85 27.00 276,547 -0.14(-0.53%)
Sep 09, 2005 27.24 27.28 27.07 27.15 270,915 -0.06(-0.22%)
Sep 08, 2005 27.40 27.59 26.98 27.21 435,647 -0.33(-1.21%)
Sep 07, 2005 27.78 27.78 27.02 27.54 515,666 -0.26(-0.95%)
Sep 06, 2005 27.73 27.88 27.66 27.80 264,462 +0.15(+0.56%)
Sep 02, 2005 28.21 28.26 27.61 27.65 175,174 -0.56(-1.99%)
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.