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 (%)
Aug 31, 2006 21.61 21.77 21.50 21.66 311,394 +0.10(+0.47%)
Aug 30, 2006 21.56 21.65 21.43 21.55 256,014 +0.08(+0.36%)
Aug 29, 2006 21.10 21.49 21.05 21.48 539,132 +0.49(+2.36%)
Aug 28, 2006 20.69 21.09 20.53 20.98 332,279 +0.34(+1.65%)
Aug 25, 2006 20.45 20.71 20.34 20.64 176,112 +0.11(+0.54%)
Aug 24, 2006 20.28 20.56 20.17 20.53 281,006 +0.36(+1.77%)
Aug 23, 2006 20.63 21.06 20.15 20.17 459,700 -0.54(-2.59%)
Aug 22, 2006 20.33 20.74 20.33 20.71 716,184 -0.13(-0.61%)
Aug 21, 2006 20.87 20.92 20.68 20.84 387,893 -0.03(-0.12%)
Aug 18, 2006 20.80 20.94 20.63 20.86 513,554 +0.16(+0.78%)
Aug 17, 2006 20.54 20.73 20.25 20.70 293,325 +0.17(+0.83%)
Aug 16, 2006 20.28 20.60 20.14 20.53 365,953 +0.35(+1.73%)
Aug 15, 2006 19.93 20.20 19.81 20.18 415,231 +0.62(+3.18%)
Aug 14, 2006 19.53 19.72 19.53 19.56 259,065 +0.09(+0.48%)
Aug 11, 2006 19.60 19.69 19.42 19.47 257,539 -0.10(-0.52%)
Aug 10, 2006 19.44 19.67 19.31 19.57 315,031 +0.10(+0.53%)
Aug 09, 2006 19.86 20.00 19.43 19.47 490,323 -0.25(-1.25%)
Aug 08, 2006 19.56 19.95 19.47 19.71 621,498 +0.30(+1.54%)
Aug 07, 2006 20.35 20.37 19.37 19.42 706,328 -0.41(-2.06%)
Aug 04, 2006 19.22 19.88 19.19 19.82 1,074,510 +0.62(+3.24%)
Aug 03, 2006 21.35 21.35 18.87 19.20 1,743,762 -2.15(-10.06%)
Aug 02, 2006 21.11 21.44 21.11 21.35 437,172 +0.23(+1.09%)
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.