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 (%)
Apr 29, 2005 27.15 27.50 26.99 27.47 356,097 +0.47(+1.74%)
Apr 28, 2005 27.61 27.65 26.93 27.00 395,285 -0.78(-2.79%)
Apr 27, 2005 28.04 28.15 27.70 27.78 395,755 -0.34(-1.21%)
Apr 26, 2005 28.14 28.33 28.05 28.12 445,033 -0.03(-0.09%)
Apr 25, 2005 28.36 28.39 28.09 28.14 458,057 +0.04(+0.15%)
Apr 22, 2005 28.98 28.99 28.04 28.10 1,130,829 +0.24(+0.86%)
Apr 21, 2005 27.49 27.91 27.26 27.86 597,915 +0.59(+2.16%)
Apr 20, 2005 27.83 27.83 27.20 27.27 488,445 -0.51(-1.84%)
Apr 19, 2005 27.93 28.05 27.77 27.78 337,324 -0.13(-0.46%)
Apr 18, 2005 28.47 28.51 27.85 27.91 352,225 -0.54(-1.89%)
Apr 15, 2005 28.81 28.81 28.34 28.45 355,862 -0.44(-1.53%)
Apr 14, 2005 29.23 29.28 28.79 28.89 313,975 -0.42(-1.42%)
Apr 13, 2005 29.60 29.66 29.13 29.31 262,350 -0.29(-0.98%)
Apr 12, 2005 29.78 29.82 29.46 29.60 344,951 -0.22(-0.74%)
Apr 11, 2005 29.84 29.92 29.65 29.82 217,178 -0.02(-0.06%)
Apr 08, 2005 30.15 30.30 29.72 29.84 356,449 -0.32(-1.05%)
Apr 07, 2005 29.85 30.19 29.76 30.15 418,165 +0.24(+0.80%)
Apr 06, 2005 30.00 30.13 29.83 29.92 222,106 -0.04(-0.14%)
Apr 05, 2005 29.75 29.98 29.64 29.96 344,599 +0.21(+0.72%)
Apr 04, 2005 30.09 30.09 29.62 29.75 584,070 -0.31(-1.02%)
Apr 01, 2005 30.28 30.47 29.96 30.05 225,156 -0.22(-0.73%)
Mar 31, 2005 30.23 30.32 30.10 30.27 325,004 -0.07(-0.22%)
Mar 30, 2005 30.03 30.39 30.03 30.34 276,078 +0.31(+1.02%)
Mar 29, 2005 30.61 30.66 29.99 30.03 265,635 -0.54(-1.76%)
Mar 28, 2005 30.32 30.79 30.32 30.57 354,924 +0.26(+0.84%)
Mar 24, 2005 30.14 30.42 30.08 30.32 349,761 +0.18(+0.59%)
Mar 23, 2005 29.81 30.19 29.70 30.14 418,399 +0.22(+0.74%)
Mar 22, 2005 30.35 30.51 29.87 29.92 266,222 -0.43(-1.43%)
Mar 21, 2005 30.36 30.43 30.11 30.35 223,866 +0.07(+0.23%)
Mar 18, 2005 30.21 30.44 29.99 30.28 686,264 -0.04(-0.14%)
Mar 17, 2005 30.18 30.78 30.18 30.32 627,599 +0.15(+0.51%)
Mar 16, 2005 30.55 30.55 30.05 30.17 387,541 -0.38(-1.23%)
Mar 15, 2005 30.67 31.03 30.42 30.55 349,174 +0.00(+0.00%)
Mar 14, 2005 30.53 30.83 30.41 30.55 334,391 +0.02(+0.06%)
Mar 11, 2005 30.59 30.93 30.51 30.53 393,995 -0.06(-0.20%)
Mar 10, 2005 30.25 30.64 30.21 30.59 459,113 +0.35(+1.16%)
Mar 09, 2005 30.38 30.55 30.09 30.24 407,370 -0.11(-0.37%)
Mar 08, 2005 30.32 30.42 30.13 30.35 376,395 +0.03(+0.11%)
Mar 07, 2005 30.43 30.67 30.17 30.32 570,929 +0.09(+0.31%)
Mar 04, 2005 30.17 30.30 30.04 30.22 395,637 +0.05(+0.17%)
Mar 03, 2005 30.21 30.25 29.95 30.17 453,950 +0.06(+0.20%)
Mar 02, 2005 29.98 30.56 29.83 30.11 640,740 +0.24(+0.80%)
Mar 01, 2005 29.34 29.92 29.34 29.87 414,879 +0.54(+1.83%)
Feb 28, 2005 28.81 29.34 28.81 29.34 742,114 +0.44(+1.53%)
Feb 25, 2005 28.79 28.98 28.61 28.89 608,005 +0.02(+0.06%)
Feb 24, 2005 29.36 29.37 28.81 28.88 1,088,003 -0.49(-1.65%)
Feb 23, 2005 28.55 29.49 28.30 29.36 1,164,033 +1.45(+5.19%)
Feb 22, 2005 28.21 28.52 27.77 27.91 610,586 -0.44(-1.56%)
Feb 18, 2005 28.08 28.43 28.00 28.36 648,953 +0.10(+0.36%)
Feb 17, 2005 28.42 28.61 28.17 28.25 527,986 -0.19(-0.66%)
Feb 16, 2005 28.25 28.48 28.10 28.44 505,576 +0.17(+0.60%)
Feb 15, 2005 27.92 28.36 27.92 28.27 674,766 +0.36(+1.28%)
Feb 14, 2005 27.32 27.95 27.19 27.91 716,888 +0.56(+2.06%)
Feb 11, 2005 26.85 27.48 26.80 27.35 512,146 +0.51(+1.91%)
Feb 10, 2005 26.55 26.97 26.55 26.84 377,568 +0.33(+1.25%)
Feb 09, 2005 26.59 26.72 26.38 26.51 980,294 -0.15(-0.58%)
Feb 08, 2005 26.52 26.80 26.50 26.66 509,213 +0.03(+0.13%)
Feb 07, 2005 26.46 26.70 26.34 26.63 356,801 +0.25(+0.94%)
Feb 04, 2005 26.81 26.87 26.32 26.38 857,215 -0.40(-1.50%)
Feb 03, 2005 27.10 27.45 26.75 26.78 452,542 -0.19(-0.70%)
Feb 02, 2005 26.72 27.02 26.69 26.97 413,354 +0.29(+1.09%)
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.