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 (%)
Oct 31, 2006 24.22 24.36 23.37 23.58 511,208 -0.64(-2.64%)
Oct 30, 2006 23.57 24.59 23.17 24.22 1,285,118 +1.43(+6.28%)
Oct 27, 2006 22.65 23.10 22.64 22.79 413,237 +0.09(+0.38%)
Oct 26, 2006 22.17 22.97 22.10 22.71 731,906 +0.72(+3.26%)
Oct 25, 2006 21.91 22.19 21.90 21.99 374,635 +0.15(+0.70%)
Oct 24, 2006 21.87 22.01 21.71 21.84 351,521 -0.04(-0.19%)
Oct 23, 2006 21.73 22.03 21.61 21.88 240,879 +0.03(+0.16%)
Oct 20, 2006 21.87 21.96 21.67 21.84 301,656 -0.03(-0.12%)
Oct 19, 2006 22.06 22.07 21.78 21.87 446,441 -0.19(-0.85%)
Oct 18, 2006 22.24 22.26 21.91 22.06 523,058 +0.02(+0.08%)
Oct 17, 2006 22.22 22.34 21.92 22.04 241,935 -0.30(-1.34%)
Oct 16, 2006 22.51 22.65 22.22 22.34 244,047 -0.15(-0.68%)
Oct 13, 2006 22.24 22.54 22.19 22.49 174,587 +0.30(+1.34%)
Oct 12, 2006 21.95 22.29 21.95 22.19 307,640 +0.26(+1.17%)
Oct 11, 2006 21.96 22.03 21.74 21.94 301,421 -0.09(-0.39%)
Oct 10, 2006 21.98 22.12 21.82 22.02 333,687 -0.03(-0.12%)
Oct 09, 2006 21.93 22.10 21.85 22.05 307,757 +0.04(+0.19%)
Oct 06, 2006 21.93 22.14 21.69 22.01 211,546 -0.01(-0.04%)
Oct 05, 2006 21.69 22.13 21.62 22.01 239,001 +0.27(+1.25%)
Oct 04, 2006 21.68 21.78 21.56 21.74 303,298 +0.05(+0.24%)
Oct 03, 2006 21.50 21.93 21.32 21.69 314,093 +0.20(+0.91%)
Oct 02, 2006 21.52 21.82 21.38 21.49 351,521 +0.02(+0.08%)
Sep 29, 2006 21.55 21.69 21.44 21.48 379,211 -0.11(-0.51%)
Sep 28, 2006 22.07 22.12 21.47 21.59 453,598 -0.43(-1.97%)
Sep 27, 2006 21.49 22.03 21.43 22.02 421,333 +0.49(+2.26%)
Sep 26, 2006 21.16 21.59 21.09 21.54 345,068 +0.27(+1.28%)
Sep 25, 2006 21.04 21.38 20.99 21.26 230,906 +0.27(+1.30%)
Sep 22, 2006 21.26 21.26 20.89 20.99 231,609 -0.32(-1.52%)
Sep 21, 2006 21.62 21.73 21.20 21.32 220,346 -0.32(-1.50%)
Sep 20, 2006 21.19 21.67 21.15 21.64 366,305 +0.54(+2.54%)
Sep 19, 2006 21.31 21.38 20.92 21.10 332,631 -0.25(-1.16%)
Sep 18, 2006 21.32 21.43 21.00 21.35 348,470 +0.17(+0.81%)
Sep 15, 2006 21.67 21.72 21.09 21.18 925,383 -0.38(-1.78%)
Sep 14, 2006 21.62 21.63 21.18 21.56 266,574 -0.06(-0.28%)
Sep 13, 2006 21.56 21.74 21.35 21.62 343,660 -0.12(-0.55%)
Sep 12, 2006 20.88 21.76 20.86 21.74 503,346 +0.31(+1.43%)
Sep 11, 2006 21.44 21.55 21.13 21.44 233,252 -0.06(-0.28%)
Sep 08, 2006 21.53 21.65 21.48 21.49 157,691 -0.07(-0.32%)
Sep 07, 2006 21.31 21.78 21.29 21.56 283,235 +0.14(+0.64%)
Sep 06, 2006 21.58 21.70 21.37 21.43 242,287 -0.34(-1.57%)
Sep 05, 2006 21.86 21.95 21.72 21.77 206,970 -0.03(-0.16%)
Sep 01, 2006 22.41 22.42 21.46 21.80 195,237 +0.14(+0.67%)
Aug 31, 2006 21.61 21.77 21.50 21.66 311,394 +0.10(+0.47%)
Aug 30, 2006 21.56 21.65 21.43 21.55 256,014 +0.08(+0.36%)
Aug 29, 2006 21.10 21.49 21.05 21.48 539,132 +0.49(+2.36%)
Aug 28, 2006 20.69 21.09 20.53 20.98 332,279 +0.34(+1.65%)
Aug 25, 2006 20.45 20.71 20.34 20.64 176,112 +0.11(+0.54%)
Aug 24, 2006 20.28 20.56 20.17 20.53 281,006 +0.36(+1.77%)
Aug 23, 2006 20.63 21.06 20.15 20.17 459,700 -0.54(-2.59%)
Aug 22, 2006 20.33 20.74 20.33 20.71 716,184 -0.13(-0.61%)
Aug 21, 2006 20.87 20.92 20.68 20.84 387,893 -0.03(-0.12%)
Aug 18, 2006 20.80 20.94 20.63 20.86 513,554 +0.16(+0.78%)
Aug 17, 2006 20.54 20.73 20.25 20.70 293,325 +0.17(+0.83%)
Aug 16, 2006 20.28 20.60 20.14 20.53 365,953 +0.35(+1.73%)
Aug 15, 2006 19.93 20.20 19.81 20.18 415,231 +0.62(+3.18%)
Aug 14, 2006 19.53 19.72 19.53 19.56 259,065 +0.09(+0.48%)
Aug 11, 2006 19.60 19.69 19.42 19.47 257,539 -0.10(-0.52%)
Aug 10, 2006 19.44 19.67 19.31 19.57 315,031 +0.10(+0.53%)
Aug 09, 2006 19.86 20.00 19.43 19.47 490,323 -0.25(-1.25%)
Aug 08, 2006 19.56 19.95 19.47 19.71 621,498 +0.30(+1.54%)
Aug 07, 2006 20.35 20.37 19.37 19.42 706,328 -0.41(-2.06%)
Aug 04, 2006 19.22 19.88 19.19 19.82 1,074,510 +0.62(+3.24%)
Aug 03, 2006 21.35 21.35 18.87 19.20 1,743,762 -2.15(-10.06%)
Aug 02, 2006 21.11 21.44 21.11 21.35 437,172 +0.23(+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.