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 (%)
May 31, 2006 22.95 23.11 22.72 22.72 706,328 -0.14(-0.63%)
May 30, 2006 23.40 23.45 22.86 22.87 282,296 -0.66(-2.79%)
May 26, 2006 23.24 23.61 23.11 23.52 446,089 +0.34(+1.47%)
May 25, 2006 23.42 23.42 23.04 23.18 337,559 -0.06(-0.26%)
May 24, 2006 23.25 23.35 23.02 23.24 496,307 -0.07(-0.29%)
May 23, 2006 23.90 24.09 23.28 23.31 364,075 -0.55(-2.32%)
May 22, 2006 23.78 23.95 23.59 23.86 550,161 +0.02(+0.07%)
May 19, 2006 23.58 23.87 23.51 23.85 338,145 +0.17(+0.72%)
May 18, 2006 24.12 24.33 23.68 23.68 399,509 -0.32(-1.35%)
May 17, 2006 24.22 24.43 23.98 24.00 382,144 -0.31(-1.26%)
May 16, 2006 24.08 24.41 24.03 24.31 330,871 +0.19(+0.78%)
May 15, 2006 23.96 24.31 23.84 24.12 366,422 +0.08(+0.32%)
May 12, 2006 24.40 24.55 24.02 24.04 463,923 -0.42(-1.71%)
May 11, 2006 25.02 25.02 24.44 24.46 410,304 -0.51(-2.05%)
May 10, 2006 24.92 25.13 24.78 24.97 397,397 -0.03(-0.14%)
May 09, 2006 25.51 25.57 24.94 25.01 685,560 -0.50(-1.97%)
May 08, 2006 25.53 27.03 24.76 25.51 2,355,757 +1.97(+8.36%)
May 05, 2006 23.59 23.78 23.34 23.54 366,539 +0.12(+0.51%)
May 04, 2006 23.23 23.52 23.00 23.42 462,985 +0.04(+0.18%)
May 03, 2006 22.42 23.56 22.42 23.38 1,016,432 +0.95(+4.26%)
May 02, 2006 22.20 22.47 22.18 22.42 485,512 +0.23(+1.04%)
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.