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 33.10 33.47 33.08 33.29 278,300 +0.32(+0.97%)
Jun 29, 2005 33.06 33.10 32.91 32.97 137,700 -0.03(-0.09%)
Jun 28, 2005 32.55 33.06 32.38 33.00 294,500 +0.63(+1.95%)
Jun 27, 2005 32.11 32.40 31.84 32.37 328,000 +0.32(+1.00%)
Jun 24, 2005 32.85 32.90 32.01 32.05 1,193,600 -0.80(-2.44%)
Jun 23, 2005 33.00 33.18 32.80 32.85 162,500 -0.21(-0.64%)
Jun 22, 2005 33.15 33.16 32.85 33.06 108,100 -0.14(-0.42%)
Jun 21, 2005 33.40 33.45 33.08 33.20 118,600 -0.17(-0.51%)
Jun 20, 2005 33.04 33.55 32.97 33.37 168,500 +0.27(+0.82%)
Jun 17, 2005 33.85 33.91 32.94 33.10 428,300 -0.84(-2.47%)
Jun 16, 2005 34.45 34.45 33.92 33.94 200,900 -0.53(-1.54%)
Jun 15, 2005 34.61 34.61 34.25 34.47 149,300 -0.04(-0.12%)
Jun 14, 2005 34.33 34.58 34.27 34.51 126,600 +0.15(+0.44%)
Jun 13, 2005 34.28 34.53 33.95 34.36 171,500 -0.02(-0.06%)
Jun 10, 2005 34.35 34.40 34.20 34.38 115,800 +0.13(+0.38%)
Jun 09, 2005 34.30 34.35 34.04 34.25 119,300 -0.08(-0.23%)
Jun 08, 2005 34.00 34.49 33.94 34.33 209,100 +0.46(+1.36%)
Jun 07, 2005 33.86 34.28 33.64 33.87 199,600 +0.02(+0.06%)
Jun 06, 2005 33.57 34.02 33.48 33.85 285,900 +0.25(+0.74%)
Jun 03, 2005 33.72 33.98 33.60 33.60 254,800 -0.15(-0.44%)
Jun 02, 2005 33.35 33.82 33.27 33.75 208,300 +0.33(+0.99%)
Jun 01, 2005 33.19 33.73 32.95 33.42 155,700 +0.22(+0.66%)
May 31, 2005 33.20 33.46 32.93 33.20 301,700 -0.07(-0.21%)
May 27, 2005 32.85 33.35 32.79 33.27 210,300 +0.37(+1.12%)
May 26, 2005 32.65 32.94 32.65 32.90 90,100 +0.33(+1.01%)
May 25, 2005 33.07 33.12 32.55 32.57 263,000 -0.58(-1.75%)
May 24, 2005 32.85 33.23 32.85 33.15 160,500 +0.13(+0.39%)
May 23, 2005 32.80 33.11 32.70 33.02 169,300 +0.12(+0.36%)
May 20, 2005 32.65 32.91 32.50 32.90 163,400 +0.20(+0.61%)
May 19, 2005 32.28 32.71 32.28 32.70 348,100 +0.42(+1.30%)
May 18, 2005 32.08 32.35 31.95 32.28 163,900 +0.22(+0.69%)
May 17, 2005 31.85 32.07 31.55 32.06 171,600 +0.21(+0.66%)
May 16, 2005 31.75 32.05 31.60 31.85 156,300 +0.06(+0.19%)
May 13, 2005 31.72 31.87 31.45 31.79 186,600 +0.17(+0.54%)
May 12, 2005 32.20 32.25 31.52 31.62 277,000 -0.55(-1.71%)
May 11, 2005 32.52 32.67 31.91 32.17 534,500 -0.35(-1.08%)
May 10, 2005 32.38 32.70 32.19 32.52 286,700 +0.04(+0.12%)
May 09, 2005 32.25 33.06 32.21 32.48 915,700 +0.23(+0.71%)
May 06, 2005 32.35 32.42 32.13 32.25 241,500 +0.08(+0.25%)
May 05, 2005 32.20 32.33 32.00 32.17 262,800 -0.10(-0.31%)
May 04, 2005 31.51 32.34 31.51 32.27 210,300 +0.76(+2.41%)
May 03, 2005 31.82 31.98 31.39 31.51 272,600 -0.36(-1.13%)
May 02, 2005 32.48 32.71 31.78 31.87 218,700 -0.36(-1.12%)
Apr 29, 2005 31.85 32.26 31.67 32.23 303,500 +0.55(+1.74%)
Apr 28, 2005 32.40 32.44 31.60 31.68 336,900 -0.91(-2.79%)
Apr 27, 2005 32.90 33.03 32.50 32.59 337,300 -0.40(-1.21%)
Apr 26, 2005 33.02 33.24 32.91 32.99 379,300 -0.03(-0.09%)
Apr 25, 2005 33.28 33.31 32.96 33.02 390,400 +0.05(+0.15%)
Apr 22, 2005 34.00 34.01 32.90 32.97 963,800 +0.28(+0.86%)
Apr 21, 2005 32.25 32.75 31.98 32.69 509,600 +0.69(+2.16%)
Apr 20, 2005 32.65 32.65 31.91 32.00 416,300 -0.60(-1.84%)
Apr 19, 2005 32.77 32.91 32.58 32.60 287,500 -0.15(-0.46%)
Apr 18, 2005 33.40 33.45 32.68 32.75 300,200 -0.63(-1.89%)
Apr 15, 2005 33.80 33.80 33.25 33.38 303,300 -0.52(-1.53%)
Apr 14, 2005 34.29 34.35 33.78 33.90 267,600 -0.49(-1.42%)
Apr 13, 2005 34.73 34.80 34.18 34.39 223,600 -0.34(-0.98%)
Apr 12, 2005 34.94 34.99 34.56 34.73 294,000 -0.26(-0.74%)
Apr 11, 2005 35.01 35.10 34.79 34.99 185,100 -0.02(-0.06%)
Apr 08, 2005 35.38 35.55 34.87 35.01 303,800 -0.37(-1.05%)
Apr 07, 2005 35.02 35.42 34.92 35.38 356,400 +0.28(+0.80%)
Apr 06, 2005 35.20 35.35 35.00 35.10 189,300 -0.05(-0.14%)
Apr 05, 2005 34.90 35.18 34.78 35.15 293,700 +0.25(+0.72%)
Apr 04, 2005 35.30 35.30 34.75 34.90 497,800 -0.36(-1.02%)
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.