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 (%)
Mar 31, 2006 23.84 23.97 23.78 23.80 263,875 +0.04(+0.18%)
Mar 30, 2006 23.77 23.86 23.52 23.75 354,806 -0.02(-0.07%)
Mar 29, 2006 23.64 23.77 23.50 23.77 330,754 +0.12(+0.50%)
Mar 28, 2006 24.19 24.22 23.63 23.65 292,269 -0.50(-2.08%)
Mar 27, 2006 24.29 24.29 24.04 24.15 248,622 -0.20(-0.81%)
Mar 24, 2006 24.15 24.39 24.07 24.35 227,034 +0.24(+0.99%)
Mar 23, 2006 24.07 24.22 24.03 24.11 234,308 +0.04(+0.18%)
Mar 22, 2006 24.26 24.30 23.98 24.07 432,362 -0.20(-0.84%)
Mar 21, 2006 24.44 24.52 24.21 24.27 339,319 -0.23(-0.94%)
Mar 20, 2006 24.59 24.71 24.34 24.50 259,417 -0.13(-0.52%)
Mar 17, 2006 24.68 24.76 24.50 24.63 705,389 -0.01(-0.03%)
Mar 16, 2006 24.88 24.90 24.54 24.64 357,153 -0.22(-0.89%)
Mar 15, 2006 24.73 24.88 24.55 24.86 217,882 +0.09(+0.38%)
Mar 14, 2006 24.50 24.80 24.40 24.77 366,891 +0.21(+0.87%)
Mar 13, 2006 24.46 24.76 24.45 24.55 473,897 +0.12(+0.49%)
Mar 10, 2006 24.32 24.58 24.07 24.44 498,067 -0.03(-0.14%)
Mar 09, 2006 24.31 24.59 24.22 24.47 499,357 +0.18(+0.74%)
Mar 08, 2006 24.41 24.72 23.70 24.29 927,143 -0.22(-0.90%)
Mar 07, 2006 24.59 24.73 24.48 24.51 455,828 -0.18(-0.72%)
Mar 06, 2006 23.80 24.82 23.80 24.69 521,181 +0.09(+0.35%)
Mar 03, 2006 24.44 24.83 24.40 24.61 468,147 +0.10(+0.42%)
Mar 02, 2006 24.33 24.60 24.24 24.50 458,526 +0.15(+0.63%)
Mar 01, 2006 24.08 24.46 24.06 24.35 546,641 +0.34(+1.42%)
Feb 28, 2006 23.96 24.08 23.80 24.01 597,093 +0.05(+0.21%)
Feb 27, 2006 23.91 24.26 23.86 23.96 661,625 +0.09(+0.39%)
Feb 24, 2006 24.32 24.44 23.69 23.86 950,844 -0.59(-2.40%)
Feb 23, 2006 24.58 24.59 24.09 24.45 726,509 -0.14(-0.55%)
Feb 22, 2006 24.93 25.13 24.47 24.59 1,186,326 +0.13(+0.52%)
Feb 21, 2006 24.03 24.46 23.95 24.46 482,814 +0.36(+1.49%)
Feb 17, 2006 24.35 24.41 23.96 24.10 291,800 -0.19(-0.77%)
Feb 16, 2006 24.33 24.55 24.15 24.29 258,830 -0.08(-0.31%)
Feb 15, 2006 24.42 24.52 24.27 24.37 266,222 -0.05(-0.21%)
Feb 14, 2006 24.22 24.50 23.95 24.42 460,521 +0.28(+1.17%)
Feb 13, 2006 24.34 24.46 24.01 24.14 254,489 -0.26(-1.05%)
Feb 10, 2006 24.72 24.81 24.15 24.39 641,327 -0.35(-1.41%)
Feb 09, 2006 25.14 25.16 24.72 24.74 469,790 -0.40(-1.59%)
Feb 08, 2006 25.07 25.48 25.07 25.14 462,867 +0.06(+0.24%)
Feb 07, 2006 25.29 25.47 24.98 25.08 302,829 -0.25(-0.98%)
Feb 06, 2006 25.59 25.59 25.23 25.33 381,323 -0.20(-0.77%)
Feb 03, 2006 25.70 25.83 25.42 25.53 319,725 -0.29(-1.12%)
Feb 02, 2006 25.85 25.91 25.43 25.82 271,267 -0.05(-0.20%)
Feb 01, 2006 25.61 25.93 25.57 25.87 403,968 +0.14(+0.53%)
Jan 31, 2006 25.68 25.88 25.60 25.73 180,219 +0.05(+0.20%)
Jan 30, 2006 25.36 25.78 25.27 25.68 234,543 +0.37(+1.45%)
Jan 27, 2006 25.24 25.41 25.07 25.31 380,502 +0.08(+0.30%)
Jan 26, 2006 25.27 25.48 25.17 25.24 583,600 +0.11(+0.44%)
Jan 25, 2006 25.75 25.75 24.99 25.13 203,450 -0.49(-1.93%)
Jan 24, 2006 25.64 25.74 25.49 25.62 343,073 -0.03(-0.10%)
Jan 23, 2006 25.87 26.08 25.63 25.65 304,824 -0.04(-0.17%)
Jan 20, 2006 26.04 26.04 25.58 25.69 378,859 -0.27(-1.05%)
Jan 19, 2006 25.74 26.03 25.65 25.96 213,775 +0.32(+1.26%)
Jan 18, 2006 25.54 25.71 25.45 25.64 216,826 -0.04(-0.17%)
Jan 17, 2006 25.58 25.72 25.49 25.68 322,658 +0.10(+0.40%)
Jan 13, 2006 25.82 25.93 25.43 25.58 298,957 -0.20(-0.79%)
Jan 12, 2006 25.80 26.23 25.74 25.78 245,924 -0.11(-0.43%)
Jan 11, 2006 25.98 26.04 25.72 25.89 261,881 -0.09(-0.36%)
Jan 10, 2006 26.00 26.28 25.86 25.99 338,615 -0.29(-1.10%)
Jan 09, 2006 26.31 26.47 26.09 26.28 354,220 -0.07(-0.26%)
Jan 06, 2006 26.12 26.69 25.99 26.34 299,074 +0.38(+1.48%)
Jan 05, 2006 25.64 26.09 25.64 25.96 411,946 +0.24(+0.93%)
Jan 04, 2006 25.53 25.95 25.44 25.72 457,118 +0.23(+0.90%)
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.