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 (%)
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%)
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.