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 (%)
Nov 30, 2006 23.23 23.27 22.94 22.97 504,520 -0.30(-1.28%)
Nov 29, 2006 22.96 23.44 22.96 23.27 662,212 +0.00(+0.00%)
Nov 28, 2006 23.47 23.47 23.11 23.27 395,637 -0.14(-0.62%)
Nov 27, 2006 23.93 23.96 23.36 23.41 361,142 -0.64(-2.66%)
Nov 24, 2006 24.03 24.21 23.92 24.05 103,367 -0.08(-0.32%)
Nov 22, 2006 24.33 24.33 24.03 24.13 317,847 -0.09(-0.35%)
Nov 21, 2006 24.39 24.44 24.09 24.21 299,074 -0.14(-0.56%)
Nov 20, 2006 24.38 24.57 24.22 24.35 400,448 -0.03(-0.14%)
Nov 17, 2006 24.54 24.59 24.31 24.38 538,076 -0.15(-0.63%)
Nov 16, 2006 25.01 25.40 24.44 24.54 887,016 -0.97(-3.81%)
Nov 15, 2006 25.59 25.76 25.42 25.51 513,789 -0.13(-0.50%)
Nov 14, 2006 25.21 25.64 24.53 25.64 487,624 +0.43(+1.69%)
Nov 13, 2006 25.08 25.34 25.04 25.21 344,247 +0.14(+0.54%)
Nov 10, 2006 24.95 25.09 24.67 25.07 285,229 +0.18(+0.72%)
Nov 09, 2006 24.92 24.99 24.56 24.90 567,995 +0.03(+0.14%)
Nov 08, 2006 24.15 24.88 24.10 24.86 500,061 +0.57(+2.35%)
Nov 07, 2006 24.64 24.72 24.23 24.29 415,349 -0.42(-1.69%)
Nov 06, 2006 24.03 25.17 24.00 24.71 901,096 +0.97(+4.09%)
Nov 03, 2006 23.86 24.44 23.65 23.74 691,310 -0.14(-0.57%)
Nov 02, 2006 23.23 23.87 23.19 23.87 396,341 +0.44(+1.89%)
Nov 01, 2006 23.78 23.91 23.40 23.43 409,717 -0.15(-0.65%)
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%)
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.