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 (%)
May 31, 2007 22.97 22.97 22.55 22.67 326,060 -0.21(-0.93%)
May 30, 2007 22.88 23.08 22.65 22.88 240,761 -0.07(-0.30%)
May 29, 2007 22.88 23.05 22.70 22.95 300,130 +0.20(+0.86%)
May 25, 2007 23.16 23.17 22.64 22.76 642,969 -0.26(-1.15%)
May 24, 2007 23.58 23.61 22.98 23.02 490,557 -0.53(-2.24%)
May 23, 2007 23.62 23.71 23.48 23.55 205,914 +0.02(+0.07%)
May 22, 2007 23.88 23.88 23.27 23.53 387,307 -0.31(-1.29%)
May 21, 2007 23.00 23.90 22.99 23.84 755,137 +0.86(+3.75%)
May 18, 2007 22.88 23.11 22.70 22.98 410,773 +0.09(+0.37%)
May 17, 2007 22.65 23.07 22.63 22.89 479,763 +0.16(+0.71%)
May 16, 2007 22.44 22.78 22.37 22.73 403,264 +0.33(+1.48%)
May 15, 2007 22.53 22.77 22.37 22.40 375,808 -0.12(-0.53%)
May 14, 2007 22.79 22.83 22.37 22.52 340,375 -0.29(-1.27%)
May 11, 2007 22.39 22.81 22.29 22.81 432,536 +0.55(+2.49%)
May 10, 2007 22.94 23.01 22.22 22.25 565,120 -0.87(-3.76%)
May 09, 2007 23.24 23.31 23.05 23.12 456,884 -0.11(-0.48%)
May 08, 2007 23.38 23.38 23.10 23.23 429,898 -0.20(-0.87%)
May 07, 2007 24.03 24.03 23.23 23.44 405,258 -0.60(-2.48%)
May 04, 2007 24.16 24.33 23.85 24.03 401,856 -0.04(-0.18%)
May 03, 2007 23.91 24.23 23.91 24.08 187,376 +0.04(+0.18%)
May 02, 2007 23.89 24.39 23.74 24.03 347,766 +0.16(+0.68%)
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.