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, 2007 15.80 15.85 15.50 15.81 405,728 +0.00(+0.00%)
Oct 30, 2007 15.89 15.98 15.78 15.81 279,128 -0.09(-0.59%)
Oct 29, 2007 16.13 16.24 15.72 15.90 435,060 -0.12(-0.74%)
Oct 26, 2007 15.68 16.07 15.44 16.02 270,680 +0.55(+3.58%)
Oct 25, 2007 15.84 15.94 15.38 15.47 435,295 -0.28(-1.79%)
Oct 24, 2007 15.86 15.87 15.43 15.75 311,394 -0.14(-0.91%)
Oct 23, 2007 16.16 16.25 15.78 15.90 512,381 +0.01(+0.05%)
Oct 22, 2007 14.74 15.98 14.74 15.89 590,406 +0.98(+6.58%)
Oct 19, 2007 15.41 15.56 14.91 14.91 441,983 -0.45(-2.94%)
Oct 18, 2007 15.81 15.96 15.31 15.36 394,464 -0.58(-3.64%)
Oct 17, 2007 16.49 16.49 15.80 15.94 372,171 -0.41(-2.50%)
Oct 16, 2007 16.39 16.52 16.13 16.35 322,540 +0.01(+0.05%)
Oct 15, 2007 16.57 16.70 16.02 16.34 387,776 -0.43(-2.54%)
Oct 12, 2007 16.86 17.21 16.70 16.76 305,058 -0.10(-0.61%)
Oct 11, 2007 17.27 17.36 16.73 16.87 550,044 -0.39(-2.27%)
Oct 10, 2007 17.91 17.91 17.20 17.26 348,001 -0.74(-4.12%)
Oct 09, 2007 18.13 18.30 17.90 18.00 316,909 -0.10(-0.56%)
Oct 08, 2007 18.34 19.60 18.06 18.10 341,548 -0.28(-1.53%)
Oct 05, 2007 17.96 18.44 17.92 18.38 406,314 +0.58(+3.26%)
Oct 04, 2007 17.89 17.92 17.61 17.80 436,586 +0.05(+0.29%)
Oct 03, 2007 17.39 17.79 17.24 17.75 541,713 +0.33(+1.91%)
Oct 02, 2007 16.71 17.47 16.64 17.42 373,462 +0.79(+4.77%)
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.