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 (%)
Jul 29, 2005 27.64 27.64 26.92 27.03 376,043 -0.61(-2.22%)
Jul 28, 2005 27.53 27.74 27.02 27.65 241,465 +0.08(+0.28%)
Jul 27, 2005 27.74 27.80 27.32 27.57 142,086 -0.11(-0.40%)
Jul 26, 2005 27.87 27.99 27.50 27.68 210,490 -0.12(-0.43%)
Jul 25, 2005 27.94 28.21 27.67 27.80 237,007 -0.14(-0.52%)
Jul 22, 2005 26.63 27.96 26.63 27.95 342,369 +1.40(+5.26%)
Jul 21, 2005 27.16 27.16 26.47 26.55 593,221 -0.60(-2.20%)
Jul 20, 2005 27.15 27.33 26.98 27.15 348,705 -0.14(-0.50%)
Jul 19, 2005 27.15 27.44 27.10 27.28 179,163 +0.26(+0.95%)
Jul 18, 2005 27.07 27.26 26.76 27.03 346,593 -0.09(-0.35%)
Jul 15, 2005 27.32 27.40 26.92 27.12 402,090 -0.32(-1.15%)
Jul 14, 2005 27.91 28.08 27.42 27.44 335,329 -0.35(-1.26%)
Jul 13, 2005 28.26 28.30 27.78 27.78 386,955 -0.49(-1.72%)
Jul 12, 2005 28.47 28.50 28.07 28.27 254,606 -0.24(-0.84%)
Jul 11, 2005 28.34 28.62 28.34 28.51 234,425 +0.20(+0.72%)
Jul 08, 2005 27.64 28.44 27.53 28.30 157,691 +0.68(+2.47%)
Jul 07, 2005 27.78 27.85 27.51 27.62 278,659 -0.36(-1.28%)
Jul 06, 2005 28.51 28.59 27.96 27.98 243,812 -0.54(-1.88%)
Jul 05, 2005 28.47 28.56 28.29 28.52 245,806 +0.00(+0.00%)
Jul 01, 2005 28.43 28.55 28.30 28.52 215,535 +0.14(+0.51%)
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%)
Jun 01, 2005 28.29 28.75 28.08 28.48 182,683 +0.19(+0.66%)
May 31, 2005 28.30 28.52 28.07 28.30 353,985 -0.06(-0.21%)
May 27, 2005 28.00 28.42 27.95 28.36 246,745 +0.32(+1.12%)
May 26, 2005 27.83 28.07 27.83 28.04 105,714 +0.28(+1.01%)
May 25, 2005 28.19 28.23 27.74 27.76 308,578 -0.49(-1.75%)
May 24, 2005 28.00 28.32 28.00 28.25 188,315 +0.11(+0.39%)
May 23, 2005 27.96 28.22 27.87 28.14 198,640 +0.10(+0.36%)
May 20, 2005 27.83 28.05 27.70 28.04 191,717 +0.17(+0.61%)
May 19, 2005 27.51 27.88 27.51 27.87 408,426 +0.36(+1.30%)
May 18, 2005 27.34 27.57 27.23 27.51 192,304 +0.19(+0.69%)
May 17, 2005 27.15 27.33 26.89 27.32 201,338 +0.18(+0.66%)
May 16, 2005 27.06 27.32 26.93 27.15 183,387 +0.05(+0.19%)
May 13, 2005 27.03 27.16 26.80 27.09 218,938 +0.14(+0.54%)
May 12, 2005 27.44 27.49 26.86 26.95 325,004 -0.47(-1.71%)
May 11, 2005 27.72 27.84 27.20 27.42 627,130 -0.30(-1.08%)
May 10, 2005 27.60 27.87 27.44 27.72 336,385 +0.03(+0.12%)
May 09, 2005 27.49 28.18 27.45 27.68 1,074,393 +0.20(+0.71%)
May 06, 2005 27.57 27.63 27.38 27.49 283,352 +0.07(+0.25%)
May 05, 2005 27.44 27.55 27.27 27.42 308,344 -0.09(-0.31%)
May 04, 2005 26.86 27.56 26.86 27.50 246,745 +0.65(+2.41%)
May 03, 2005 27.12 27.26 26.75 26.86 319,842 -0.31(-1.13%)
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.