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%)
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.