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%)
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.