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 (%)
Jun 30, 2006 22.18 22.30 21.94 22.30 671,363 +0.13(+0.58%)
Jun 29, 2006 21.56 22.24 21.56 22.17 571,163 +0.72(+3.34%)
Jun 28, 2006 21.27 21.48 21.26 21.45 347,766 +0.20(+0.92%)
Jun 27, 2006 21.45 21.70 21.23 21.26 278,307 -0.14(-0.68%)
Jun 26, 2006 21.22 21.44 21.22 21.40 281,240 +0.22(+1.05%)
Jun 23, 2006 21.17 21.32 20.98 21.18 340,140 -0.08(-0.36%)
Jun 22, 2006 21.20 21.33 21.16 21.26 322,540 -0.01(-0.04%)
Jun 21, 2006 21.22 21.34 21.01 21.26 536,434 +0.08(+0.36%)
Jun 20, 2006 21.11 21.32 20.99 21.19 402,677 +0.12(+0.57%)
Jun 19, 2006 21.49 21.58 20.99 21.07 364,427 -0.33(-1.55%)
Jun 16, 2006 21.46 21.56 21.20 21.40 843,370 -0.09(-0.40%)
Jun 15, 2006 21.36 21.63 21.19 21.49 605,424 +0.21(+1.00%)
Jun 14, 2006 21.54 21.65 21.18 21.27 528,807 -0.22(-1.03%)
Jun 13, 2006 21.36 21.89 21.36 21.49 586,651 -0.20(-0.90%)
Jun 12, 2006 22.31 22.31 21.69 21.69 504,050 -0.55(-2.45%)
Jun 09, 2006 22.42 22.55 22.12 22.24 385,078 -0.09(-0.42%)
Jun 08, 2006 22.25 22.50 22.06 22.33 763,468 +0.04(+0.19%)
Jun 07, 2006 22.52 22.76 22.26 22.29 543,004 -0.18(-0.80%)
Jun 06, 2006 22.47 22.54 22.42 22.47 394,347 +0.08(+0.34%)
Jun 05, 2006 22.96 23.15 22.30 22.39 481,523 -0.57(-2.49%)
Jun 02, 2006 23.16 23.35 22.84 22.96 285,229 -0.04(-0.19%)
Jun 01, 2006 22.77 23.06 22.70 23.00 530,450 +0.28(+1.24%)
May 31, 2006 22.95 23.11 22.72 22.72 706,328 -0.14(-0.63%)
May 30, 2006 23.40 23.45 22.86 22.87 282,296 -0.66(-2.79%)
May 26, 2006 23.24 23.61 23.11 23.52 446,089 +0.34(+1.47%)
May 25, 2006 23.42 23.42 23.04 23.18 337,559 -0.06(-0.26%)
May 24, 2006 23.25 23.35 23.02 23.24 496,307 -0.07(-0.29%)
May 23, 2006 23.90 24.09 23.28 23.31 364,075 -0.55(-2.32%)
May 22, 2006 23.78 23.95 23.59 23.86 550,161 +0.02(+0.07%)
May 19, 2006 23.58 23.87 23.51 23.85 338,145 +0.17(+0.72%)
May 18, 2006 24.12 24.33 23.68 23.68 399,509 -0.32(-1.35%)
May 17, 2006 24.22 24.43 23.98 24.00 382,144 -0.31(-1.26%)
May 16, 2006 24.08 24.41 24.03 24.31 330,871 +0.19(+0.78%)
May 15, 2006 23.96 24.31 23.84 24.12 366,422 +0.08(+0.32%)
May 12, 2006 24.40 24.55 24.02 24.04 463,923 -0.42(-1.71%)
May 11, 2006 25.02 25.02 24.44 24.46 410,304 -0.51(-2.05%)
May 10, 2006 24.92 25.13 24.78 24.97 397,397 -0.03(-0.14%)
May 09, 2006 25.51 25.57 24.94 25.01 685,560 -0.50(-1.97%)
May 08, 2006 25.53 27.03 24.76 25.51 2,355,757 +1.97(+8.36%)
May 05, 2006 23.59 23.78 23.34 23.54 366,539 +0.12(+0.51%)
May 04, 2006 23.23 23.52 23.00 23.42 462,985 +0.04(+0.18%)
May 03, 2006 22.42 23.56 22.42 23.38 1,016,432 +0.95(+4.26%)
May 02, 2006 22.20 22.47 22.18 22.42 485,512 +0.23(+1.04%)
May 01, 2006 22.57 22.65 22.16 22.19 590,523 -0.37(-1.62%)
Apr 28, 2006 22.44 22.68 22.44 22.56 415,466 +0.10(+0.46%)
Apr 27, 2006 22.33 22.59 22.13 22.46 565,062 +0.09(+0.38%)
Apr 26, 2006 22.52 22.75 22.37 22.37 528,103 -0.19(-0.83%)
Apr 25, 2006 22.54 22.64 22.50 22.56 634,287 -0.03(-0.15%)
Apr 24, 2006 22.53 22.65 22.34 22.59 527,986 +0.09(+0.42%)
Apr 21, 2006 22.76 22.81 22.39 22.50 902,035 -0.24(-1.05%)
Apr 20, 2006 22.70 22.98 22.67 22.74 474,601 +0.08(+0.34%)
Apr 19, 2006 22.71 22.99 22.61 22.66 608,944 -0.05(-0.23%)
Apr 18, 2006 23.58 23.75 22.41 22.71 1,313,043 -0.87(-3.69%)
Apr 17, 2006 23.69 23.74 23.44 23.58 252,142 -0.14(-0.58%)
Apr 13, 2006 23.69 23.86 23.55 23.72 186,789 +0.03(+0.11%)
Apr 12, 2006 23.56 23.77 23.46 23.69 224,218 +0.09(+0.40%)
Apr 11, 2006 24.49 24.62 23.57 23.60 468,734 -0.93(-3.79%)
Apr 10, 2006 24.36 24.73 24.31 24.53 239,823 +0.13(+0.52%)
Apr 07, 2006 24.46 24.77 24.24 24.40 322,188 -0.06(-0.24%)
Apr 06, 2006 24.22 24.50 24.05 24.46 353,281 +0.18(+0.74%)
Apr 05, 2006 24.03 24.33 24.03 24.28 470,025 +0.21(+0.89%)
Apr 04, 2006 24.03 24.18 23.86 24.07 359,617 -0.13(-0.53%)
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.