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, 2007 14.02 14.44 13.86 13.88 810,634 -0.15(-1.09%)
Nov 29, 2007 14.41 14.41 13.92 14.04 359,617 -0.56(-3.85%)
Nov 28, 2007 14.22 14.82 14.22 14.60 754,903 +0.38(+2.64%)
Nov 27, 2007 13.94 14.36 13.81 14.22 579,494 +0.43(+3.15%)
Nov 26, 2007 15.14 15.26 13.79 13.79 755,436 -1.40(-9.20%)
Nov 23, 2007 14.84 15.32 14.84 15.19 160,155 +0.51(+3.48%)
Nov 21, 2007 14.51 15.19 14.50 14.68 534,087 +0.05(+0.35%)
Nov 20, 2007 14.63 14.79 14.27 14.63 676,174 -0.03(-0.23%)
Nov 19, 2007 15.38 15.50 14.57 14.66 727,799 -0.76(-4.92%)
Nov 16, 2007 15.70 15.85 15.08 15.42 474,483 -0.29(-1.84%)
Nov 15, 2007 15.55 15.84 15.35 15.71 417,578 +0.15(+0.99%)
Nov 14, 2007 16.30 16.30 15.47 15.55 453,833 -0.58(-3.59%)
Nov 13, 2007 16.35 16.35 15.72 16.13 472,899 +0.14(+0.91%)
Nov 12, 2007 15.49 16.70 15.46 15.99 818,848 +0.41(+2.63%)
Nov 09, 2007 14.63 15.75 14.57 15.58 846,890 +0.95(+6.47%)
Nov 08, 2007 14.29 15.20 14.21 14.63 860,617 +0.44(+3.12%)
Nov 07, 2007 14.53 14.63 14.14 14.19 477,534 -0.44(-3.03%)
Nov 06, 2007 14.79 14.86 14.33 14.63 377,568 -0.16(-1.09%)
Nov 05, 2007 14.57 15.10 14.52 14.80 401,973 +0.03(+0.17%)
Nov 02, 2007 14.90 15.23 14.61 14.77 444,799 -0.25(-1.65%)
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.