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 30, 2005 28.21 28.53 28.19 28.37 326,530 +0.27(+0.97%)
Jun 29, 2005 28.18 28.21 28.05 28.10 161,563 -0.03(-0.09%)
Jun 28, 2005 27.74 28.18 27.60 28.13 345,537 +0.54(+1.95%)
Jun 27, 2005 27.37 27.61 27.14 27.59 384,843 +0.27(+1.00%)
Jun 24, 2005 28.00 28.04 27.28 27.32 1,400,454 -0.68(-2.44%)
Jun 23, 2005 28.13 28.28 27.96 28.00 190,661 -0.18(-0.64%)
Jun 22, 2005 28.25 28.26 28.00 28.18 126,834 -0.12(-0.42%)
Jun 21, 2005 28.47 28.51 28.19 28.30 139,153 -0.14(-0.51%)
Jun 20, 2005 28.16 28.59 28.10 28.44 197,701 +0.23(+0.82%)
Jun 17, 2005 28.85 28.90 28.07 28.21 502,525 -0.72(-2.47%)
Jun 16, 2005 29.36 29.36 28.91 28.93 235,716 -0.45(-1.54%)
Jun 15, 2005 29.50 29.50 29.19 29.38 175,174 -0.03(-0.12%)
Jun 14, 2005 29.26 29.47 29.21 29.41 148,540 +0.13(+0.44%)
Jun 13, 2005 29.22 29.43 28.94 29.28 201,221 -0.02(-0.06%)
Jun 10, 2005 29.28 29.32 29.15 29.30 135,868 +0.11(+0.38%)
Jun 09, 2005 29.23 29.28 29.01 29.19 139,975 -0.07(-0.23%)
Jun 08, 2005 28.98 29.40 28.93 29.26 245,337 +0.39(+1.36%)
Jun 07, 2005 28.86 29.22 28.67 28.87 234,191 +0.02(+0.06%)
Jun 06, 2005 28.61 29.00 28.53 28.85 335,447 +0.21(+0.74%)
Jun 03, 2005 28.74 28.96 28.64 28.64 298,957 -0.13(-0.44%)
Jun 02, 2005 28.42 28.82 28.36 28.77 244,398 +0.28(+0.99%)
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.