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 29, 2007 21.20 21.49 21.10 21.21 627,834 +0.12(+0.57%)
Jun 28, 2007 20.60 21.34 20.54 21.09 640,740 +0.56(+2.74%)
Jun 27, 2007 20.37 20.53 20.18 20.53 1,196,299 +0.10(+0.50%)
Jun 26, 2007 20.91 20.98 20.42 20.43 711,021 -0.29(-1.40%)
Jun 25, 2007 20.61 21.02 20.59 20.72 619,269 +0.11(+0.54%)
Jun 22, 2007 20.80 20.87 20.53 20.61 353,281 -0.23(-1.10%)
Jun 21, 2007 20.88 20.95 20.62 20.84 474,835 -0.12(-0.57%)
Jun 20, 2007 21.37 21.37 20.93 20.96 552,743 -0.44(-2.07%)
Jun 19, 2007 21.38 21.44 21.04 21.40 507,688 -0.06(-0.28%)
Jun 18, 2007 21.67 21.67 21.37 21.46 455,006 -0.26(-1.22%)
Jun 15, 2007 21.90 21.96 21.58 21.73 610,234 +0.26(+1.19%)
Jun 14, 2007 21.48 21.73 21.42 21.47 474,601 -0.04(-0.20%)
Jun 13, 2007 21.26 21.53 21.21 21.51 601,669 +0.15(+0.72%)
Jun 12, 2007 20.87 21.53 20.54 21.36 827,530 -0.24(-1.11%)
Jun 11, 2007 21.99 22.07 21.51 21.60 545,233 -0.52(-2.35%)
Jun 08, 2007 22.39 22.39 21.88 22.12 445,737 -0.25(-1.10%)
Jun 07, 2007 22.44 22.65 22.29 22.36 470,494 -0.08(-0.34%)
Jun 06, 2007 22.53 22.63 22.30 22.44 457,940 -0.14(-0.60%)
Jun 05, 2007 22.79 22.79 22.36 22.58 385,078 -0.31(-1.34%)
Jun 04, 2007 22.67 22.94 22.43 22.88 414,645 +0.09(+0.41%)
Jun 01, 2007 22.67 22.84 22.59 22.79 470,142 +0.12(+0.53%)
May 31, 2007 22.97 22.97 22.55 22.67 326,060 -0.21(-0.93%)
May 30, 2007 22.88 23.08 22.65 22.88 240,761 -0.07(-0.30%)
May 29, 2007 22.88 23.05 22.70 22.95 300,130 +0.20(+0.86%)
May 25, 2007 23.16 23.17 22.64 22.76 642,969 -0.26(-1.15%)
May 24, 2007 23.58 23.61 22.98 23.02 490,557 -0.53(-2.24%)
May 23, 2007 23.62 23.71 23.48 23.55 205,914 +0.02(+0.07%)
May 22, 2007 23.88 23.88 23.27 23.53 387,307 -0.31(-1.29%)
May 21, 2007 23.00 23.90 22.99 23.84 755,137 +0.86(+3.75%)
May 18, 2007 22.88 23.11 22.70 22.98 410,773 +0.09(+0.37%)
May 17, 2007 22.65 23.07 22.63 22.89 479,763 +0.16(+0.71%)
May 16, 2007 22.44 22.78 22.37 22.73 403,264 +0.33(+1.48%)
May 15, 2007 22.53 22.77 22.37 22.40 375,808 -0.12(-0.53%)
May 14, 2007 22.79 22.83 22.37 22.52 340,375 -0.29(-1.27%)
May 11, 2007 22.39 22.81 22.29 22.81 432,536 +0.55(+2.49%)
May 10, 2007 22.94 23.01 22.22 22.25 565,120 -0.87(-3.76%)
May 09, 2007 23.24 23.31 23.05 23.12 456,884 -0.11(-0.48%)
May 08, 2007 23.38 23.38 23.10 23.23 429,898 -0.20(-0.87%)
May 07, 2007 24.03 24.03 23.23 23.44 405,258 -0.60(-2.48%)
May 04, 2007 24.16 24.33 23.85 24.03 401,856 -0.04(-0.18%)
May 03, 2007 23.91 24.23 23.91 24.08 187,376 +0.04(+0.18%)
May 02, 2007 23.89 24.39 23.74 24.03 347,766 +0.16(+0.68%)
May 01, 2007 23.59 23.91 23.59 23.87 409,482 +0.23(+0.97%)
Apr 30, 2007 24.21 24.28 23.57 23.64 458,174 -0.55(-2.25%)
Apr 27, 2007 24.38 24.46 24.13 24.19 264,110 -0.21(-0.87%)
Apr 26, 2007 24.55 24.67 24.31 24.40 185,381 -0.19(-0.76%)
Apr 25, 2007 24.50 24.73 24.29 24.59 322,775 +0.22(+0.91%)
Apr 24, 2007 24.67 24.67 24.20 24.37 184,325 -0.22(-0.90%)
Apr 23, 2007 24.90 24.92 24.38 24.59 273,262 -0.37(-1.47%)
Apr 20, 2007 25.06 25.13 24.71 24.96 283,469 +0.32(+1.28%)
Apr 19, 2007 24.50 24.68 24.33 24.64 262,233 -0.03(-0.10%)
Apr 18, 2007 24.64 24.80 24.61 24.67 207,439 +0.03(+0.10%)
Apr 17, 2007 24.49 24.67 24.38 24.64 255,662 +0.14(+0.56%)
Apr 16, 2007 24.31 24.50 24.18 24.50 130,588 +0.37(+1.52%)
Apr 13, 2007 24.28 24.28 23.96 24.14 181,157 -0.05(-0.21%)
Apr 12, 2007 23.83 24.22 23.65 24.19 127,538 +0.27(+1.14%)
Apr 11, 2007 23.99 24.04 23.71 23.92 389,771 -0.03(-0.11%)
Apr 10, 2007 23.78 24.03 23.74 23.94 156,987 +0.14(+0.57%)
Apr 09, 2007 24.06 24.06 23.72 23.80 202,042 -0.20(-0.85%)
Apr 05, 2007 23.70 24.03 23.63 24.01 243,225 +0.33(+1.40%)
Apr 04, 2007 23.98 24.02 23.63 23.68 367,830 -0.32(-1.35%)
Apr 03, 2007 24.01 24.20 23.91 24.00 286,872 +0.04(+0.18%)
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.