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 (%)
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%)
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.