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 (%)
Aug 31, 2006 21.61 21.77 21.50 21.66 311,394 +0.10(+0.47%)
Aug 30, 2006 21.56 21.65 21.43 21.55 256,014 +0.08(+0.36%)
Aug 29, 2006 21.10 21.49 21.05 21.48 539,132 +0.49(+2.36%)
Aug 28, 2006 20.69 21.09 20.53 20.98 332,279 +0.34(+1.65%)
Aug 25, 2006 20.45 20.71 20.34 20.64 176,112 +0.11(+0.54%)
Aug 24, 2006 20.28 20.56 20.17 20.53 281,006 +0.36(+1.77%)
Aug 23, 2006 20.63 21.06 20.15 20.17 459,700 -0.54(-2.59%)
Aug 22, 2006 20.33 20.74 20.33 20.71 716,184 -0.13(-0.61%)
Aug 21, 2006 20.87 20.92 20.68 20.84 387,893 -0.03(-0.12%)
Aug 18, 2006 20.80 20.94 20.63 20.86 513,554 +0.16(+0.78%)
Aug 17, 2006 20.54 20.73 20.25 20.70 293,325 +0.17(+0.83%)
Aug 16, 2006 20.28 20.60 20.14 20.53 365,953 +0.35(+1.73%)
Aug 15, 2006 19.93 20.20 19.81 20.18 415,231 +0.62(+3.18%)
Aug 14, 2006 19.53 19.72 19.53 19.56 259,065 +0.09(+0.48%)
Aug 11, 2006 19.60 19.69 19.42 19.47 257,539 -0.10(-0.52%)
Aug 10, 2006 19.44 19.67 19.31 19.57 315,031 +0.10(+0.53%)
Aug 09, 2006 19.86 20.00 19.43 19.47 490,323 -0.25(-1.25%)
Aug 08, 2006 19.56 19.95 19.47 19.71 621,498 +0.30(+1.54%)
Aug 07, 2006 20.35 20.37 19.37 19.42 706,328 -0.41(-2.06%)
Aug 04, 2006 19.22 19.88 19.19 19.82 1,074,510 +0.62(+3.24%)
Aug 03, 2006 21.35 21.35 18.87 19.20 1,743,762 -2.15(-10.06%)
Aug 02, 2006 21.11 21.44 21.11 21.35 437,172 +0.23(+1.09%)
Aug 01, 2006 21.44 21.48 20.92 21.12 471,198 -0.49(-2.25%)
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%)
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.