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 (%)
Aug 31, 2005 28.01 28.51 27.78 28.51 342,487 +0.47(+1.67%)
Aug 30, 2005 28.01 28.10 27.82 28.04 200,634 -0.01(-0.03%)
Aug 29, 2005 27.66 28.05 27.56 28.05 175,995 +0.31(+1.11%)
Aug 26, 2005 28.00 28.00 27.42 27.74 144,785 -0.26(-0.91%)
Aug 25, 2005 28.08 28.24 27.92 28.00 167,078 -0.04(-0.15%)
Aug 24, 2005 28.15 28.44 27.79 28.04 176,112 -0.11(-0.39%)
Aug 23, 2005 28.42 28.64 27.88 28.15 171,536 -0.19(-0.66%)
Aug 22, 2005 28.10 28.44 27.99 28.34 220,111 +0.32(+1.16%)
Aug 19, 2005 28.25 28.25 27.83 28.01 160,038 -0.20(-0.70%)
Aug 18, 2005 28.47 28.47 28.02 28.21 233,135 -0.31(-1.08%)
Aug 17, 2005 28.47 28.77 28.30 28.52 234,895 +0.01(+0.03%)
Aug 16, 2005 29.15 29.15 28.51 28.51 209,551 -0.71(-2.42%)
Aug 15, 2005 29.15 29.34 28.82 29.22 300,130 +0.15(+0.53%)
Aug 12, 2005 29.35 29.40 28.68 29.06 381,440 -0.25(-0.84%)
Aug 11, 2005 28.81 29.52 28.81 29.31 610,704 +0.57(+1.99%)
Aug 10, 2005 28.49 28.85 28.47 28.74 480,819 +0.26(+0.90%)
Aug 09, 2005 27.70 28.55 27.40 28.48 768,161 +1.83(+6.88%)
Aug 08, 2005 26.68 26.95 26.61 26.65 224,922 +0.06(+0.22%)
Aug 05, 2005 26.82 26.96 26.46 26.59 182,565 -0.32(-1.17%)
Aug 04, 2005 27.23 27.23 26.89 26.91 240,879 -0.37(-1.34%)
Aug 03, 2005 27.30 27.40 26.93 27.27 209,903 -0.08(-0.28%)
Aug 02, 2005 27.10 27.35 27.04 27.35 232,900 +0.28(+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.