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 (%)
Jul 31, 2007 19.80 20.03 19.19 19.24 416,874 -0.55(-2.80%)
Jul 30, 2007 19.74 19.94 19.41 19.80 398,805 +0.02(+0.09%)
Jul 27, 2007 20.03 20.45 19.64 19.78 649,305 -0.14(-0.68%)
Jul 26, 2007 20.46 20.53 19.67 19.92 698,467 -0.67(-3.27%)
Jul 25, 2007 20.50 20.76 20.41 20.59 734,018 +0.17(+0.83%)
Jul 24, 2007 20.74 20.94 20.38 20.42 564,476 -0.62(-2.96%)
Jul 23, 2007 20.64 21.48 20.46 21.04 859,679 +0.81(+4.00%)
Jul 20, 2007 20.59 20.63 20.14 20.23 400,448 -0.40(-1.94%)
Jul 19, 2007 20.75 20.80 20.57 20.63 181,744 +0.04(+0.21%)
Jul 18, 2007 20.46 20.65 20.46 20.59 261,411 +0.03(+0.17%)
Jul 17, 2007 20.45 20.71 20.45 20.56 209,434 +0.10(+0.50%)
Jul 16, 2007 20.68 20.73 20.34 20.46 389,288 -0.31(-1.48%)
Jul 13, 2007 20.64 20.86 20.45 20.76 342,017 +0.14(+0.66%)
Jul 12, 2007 20.65 20.70 20.51 20.63 281,006 +0.10(+0.50%)
Jul 11, 2007 20.71 20.78 20.45 20.52 412,650 -0.21(-1.03%)
Jul 10, 2007 21.03 21.18 20.70 20.74 276,899 -0.48(-2.25%)
Jul 09, 2007 21.14 21.31 21.14 21.21 278,542 +0.09(+0.40%)
Jul 06, 2007 21.18 21.24 21.04 21.13 219,642 +0.02(+0.08%)
Jul 05, 2007 21.31 21.37 20.99 21.11 260,121 -0.22(-1.04%)
Jul 03, 2007 21.44 21.44 21.28 21.33 149,009 -0.03(-0.12%)
Jul 02, 2007 21.21 21.63 21.04 21.36 453,012 +0.14(+0.68%)
Jun 29, 2007 21.20 21.49 21.10 21.21 627,834 +0.12(+0.57%)
Jun 28, 2007 20.60 21.34 20.54 21.09 640,740 +0.56(+2.74%)
Jun 27, 2007 20.37 20.53 20.18 20.53 1,196,299 +0.10(+0.50%)
Jun 26, 2007 20.91 20.98 20.42 20.43 711,021 -0.29(-1.40%)
Jun 25, 2007 20.61 21.02 20.59 20.72 619,269 +0.11(+0.54%)
Jun 22, 2007 20.80 20.87 20.53 20.61 353,281 -0.23(-1.10%)
Jun 21, 2007 20.88 20.95 20.62 20.84 474,835 -0.12(-0.57%)
Jun 20, 2007 21.37 21.37 20.93 20.96 552,743 -0.44(-2.07%)
Jun 19, 2007 21.38 21.44 21.04 21.40 507,688 -0.06(-0.28%)
Jun 18, 2007 21.67 21.67 21.37 21.46 455,006 -0.26(-1.22%)
Jun 15, 2007 21.90 21.96 21.58 21.73 610,234 +0.26(+1.19%)
Jun 14, 2007 21.48 21.73 21.42 21.47 474,601 -0.04(-0.20%)
Jun 13, 2007 21.26 21.53 21.21 21.51 601,669 +0.15(+0.72%)
Jun 12, 2007 20.87 21.53 20.54 21.36 827,530 -0.24(-1.11%)
Jun 11, 2007 21.99 22.07 21.51 21.60 545,233 -0.52(-2.35%)
Jun 08, 2007 22.39 22.39 21.88 22.12 445,737 -0.25(-1.10%)
Jun 07, 2007 22.44 22.65 22.29 22.36 470,494 -0.08(-0.34%)
Jun 06, 2007 22.53 22.63 22.30 22.44 457,940 -0.14(-0.60%)
Jun 05, 2007 22.79 22.79 22.36 22.58 385,078 -0.31(-1.34%)
Jun 04, 2007 22.67 22.94 22.43 22.88 414,645 +0.09(+0.41%)
Jun 01, 2007 22.67 22.84 22.59 22.79 470,142 +0.12(+0.53%)
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.