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 (%)
Dec 30, 2005 25.53 25.54 25.28 25.29 347,532 -0.24(-0.93%)
Dec 29, 2005 25.40 25.87 25.40 25.53 467,795 +0.14(+0.57%)
Dec 28, 2005 25.07 25.45 25.00 25.38 333,570 +0.32(+1.26%)
Dec 27, 2005 25.44 25.59 25.05 25.07 247,449 -0.31(-1.21%)
Dec 23, 2005 24.97 25.41 24.97 25.37 299,192 +0.50(+2.02%)
Dec 22, 2005 24.92 25.14 24.81 24.87 450,782 -0.05(-0.21%)
Dec 21, 2005 24.86 25.26 24.70 24.92 523,762 +0.11(+0.45%)
Dec 20, 2005 24.80 25.15 24.67 24.81 402,325 +0.02(+0.07%)
Dec 19, 2005 25.11 25.16 24.73 24.79 287,459 -0.33(-1.32%)
Dec 16, 2005 25.40 25.52 25.12 25.13 561,777 -0.29(-1.14%)
Dec 15, 2005 25.13 25.52 25.01 25.42 574,097 +0.26(+1.02%)
Dec 14, 2005 25.09 25.40 24.97 25.16 819,200 +0.21(+0.85%)
Dec 13, 2005 25.48 25.52 24.88 24.95 633,114 -0.58(-2.27%)
Dec 12, 2005 25.55 25.68 25.40 25.53 597,915 -0.04(-0.17%)
Dec 09, 2005 25.70 25.80 25.40 25.57 854,751 -0.24(-0.92%)
Dec 08, 2005 26.76 26.76 25.36 25.81 690,723 -0.85(-3.20%)
Dec 07, 2005 26.89 26.91 26.57 26.66 406,314 -0.32(-1.17%)
Dec 06, 2005 27.22 27.29 26.91 26.98 488,680 -0.20(-0.72%)
Dec 05, 2005 27.41 27.49 27.01 27.17 268,569 -0.34(-1.24%)
Dec 02, 2005 27.70 27.70 27.10 27.51 483,635 -0.36(-1.28%)
Dec 01, 2005 27.27 28.03 27.23 27.87 361,142 +0.72(+2.67%)
Nov 30, 2005 27.22 27.33 26.98 27.15 378,272 -0.12(-0.44%)
Nov 29, 2005 27.25 27.54 27.17 27.26 308,109 +0.02(+0.06%)
Nov 28, 2005 27.90 27.90 27.19 27.25 330,636 -0.64(-2.29%)
Nov 25, 2005 27.82 28.19 27.77 27.89 208,026 +0.07(+0.25%)
Nov 23, 2005 27.33 27.96 27.33 27.82 401,738 +0.49(+1.78%)
Nov 22, 2005 27.05 27.53 26.97 27.33 338,967 +0.28(+1.04%)
Nov 21, 2005 27.08 27.34 27.01 27.05 408,192 +0.03(+0.09%)
Nov 18, 2005 26.91 27.20 26.63 27.03 483,166 +0.35(+1.31%)
Nov 17, 2005 26.08 26.79 26.01 26.68 443,156 +0.67(+2.59%)
Nov 16, 2005 26.49 26.53 25.71 26.00 323,596 -0.49(-1.83%)
Nov 15, 2005 26.51 26.92 26.34 26.49 284,760 +0.11(+0.42%)
Nov 14, 2005 26.70 26.70 26.21 26.38 514,845 -0.30(-1.12%)
Nov 11, 2005 26.63 26.80 26.47 26.68 168,720 +0.04(+0.16%)
Nov 10, 2005 26.41 26.80 26.23 26.63 276,782 +0.23(+0.87%)
Nov 09, 2005 26.38 26.72 26.33 26.40 274,552 +0.12(+0.45%)
Nov 08, 2005 26.38 26.41 26.01 26.28 456,180 -0.28(-1.06%)
Nov 07, 2005 26.44 26.84 26.32 26.57 456,532 +0.40(+1.53%)
Nov 04, 2005 25.83 26.63 25.83 26.17 534,087 +0.45(+1.76%)
Nov 03, 2005 25.57 25.95 25.53 25.71 348,470 +0.19(+0.73%)
Nov 02, 2005 25.31 25.75 25.23 25.53 469,438 +0.16(+0.64%)
Nov 01, 2005 25.57 25.62 24.84 25.36 703,043 +0.76(+3.08%)
Oct 31, 2005 24.16 25.01 24.12 24.61 399,040 +0.53(+2.20%)
Oct 28, 2005 23.77 24.22 23.74 24.08 316,909 +0.41(+1.73%)
Oct 27, 2005 24.12 24.23 23.61 23.67 320,781 -0.50(-2.08%)
Oct 26, 2005 24.08 24.27 23.93 24.17 381,910 +0.08(+0.32%)
Oct 25, 2005 24.19 24.19 23.62 24.09 338,380 -0.15(-0.63%)
Oct 24, 2005 23.92 24.29 23.83 24.25 268,451 +0.40(+1.68%)
Oct 21, 2005 23.98 24.33 23.83 23.85 300,013 -0.07(-0.29%)
Oct 20, 2005 24.26 24.31 23.80 23.92 433,418 -0.38(-1.54%)
Oct 19, 2005 23.91 24.38 23.82 24.29 358,913 +0.25(+1.03%)
Oct 18, 2005 24.45 24.45 23.92 24.04 417,226 -0.39(-1.60%)
Oct 17, 2005 24.73 24.76 24.14 24.44 343,895 -0.30(-1.21%)
Oct 14, 2005 24.96 25.05 24.50 24.73 360,438 -0.10(-0.41%)
Oct 13, 2005 25.23 25.23 24.65 24.84 408,192 -0.43(-1.72%)
Oct 12, 2005 25.59 25.92 25.23 25.27 278,776 -0.35(-1.36%)
Oct 11, 2005 26.08 26.12 25.54 25.62 225,274 -0.39(-1.51%)
Oct 10, 2005 26.00 26.25 25.82 26.01 132,231 +0.04(+0.16%)
Oct 07, 2005 26.46 26.61 25.97 25.97 267,513 -0.38(-1.46%)
Oct 06, 2005 26.33 26.80 26.07 26.35 354,220 +0.06(+0.23%)
Oct 05, 2005 26.77 26.89 26.29 26.29 220,580 -0.52(-1.94%)
Oct 04, 2005 27.03 27.40 26.76 26.81 219,994 -0.22(-0.82%)
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.