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, 2005 28.01 28.51 27.78 28.51 342,487 +0.47(+1.67%)
Aug 30, 2005 28.01 28.10 27.82 28.04 200,634 -0.01(-0.03%)
Aug 29, 2005 27.66 28.05 27.56 28.05 175,995 +0.31(+1.11%)
Aug 26, 2005 28.00 28.00 27.42 27.74 144,785 -0.26(-0.91%)
Aug 25, 2005 28.08 28.24 27.92 28.00 167,078 -0.04(-0.15%)
Aug 24, 2005 28.15 28.44 27.79 28.04 176,112 -0.11(-0.39%)
Aug 23, 2005 28.42 28.64 27.88 28.15 171,536 -0.19(-0.66%)
Aug 22, 2005 28.10 28.44 27.99 28.34 220,111 +0.32(+1.16%)
Aug 19, 2005 28.25 28.25 27.83 28.01 160,038 -0.20(-0.70%)
Aug 18, 2005 28.47 28.47 28.02 28.21 233,135 -0.31(-1.08%)
Aug 17, 2005 28.47 28.77 28.30 28.52 234,895 +0.01(+0.03%)
Aug 16, 2005 29.15 29.15 28.51 28.51 209,551 -0.71(-2.42%)
Aug 15, 2005 29.15 29.34 28.82 29.22 300,130 +0.15(+0.53%)
Aug 12, 2005 29.35 29.40 28.68 29.06 381,440 -0.25(-0.84%)
Aug 11, 2005 28.81 29.52 28.81 29.31 610,704 +0.57(+1.99%)
Aug 10, 2005 28.49 28.85 28.47 28.74 480,819 +0.26(+0.90%)
Aug 09, 2005 27.70 28.55 27.40 28.48 768,161 +1.83(+6.88%)
Aug 08, 2005 26.68 26.95 26.61 26.65 224,922 +0.06(+0.22%)
Aug 05, 2005 26.82 26.96 26.46 26.59 182,565 -0.32(-1.17%)
Aug 04, 2005 27.23 27.23 26.89 26.91 240,879 -0.37(-1.34%)
Aug 03, 2005 27.30 27.40 26.93 27.27 209,903 -0.08(-0.28%)
Aug 02, 2005 27.10 27.35 27.04 27.35 232,900 +0.28(+1.04%)
Aug 01, 2005 27.06 27.44 26.90 27.07 318,434 +0.03(+0.13%)
Jul 29, 2005 27.64 27.64 26.92 27.03 376,043 -0.61(-2.22%)
Jul 28, 2005 27.53 27.74 27.02 27.65 241,465 +0.08(+0.28%)
Jul 27, 2005 27.74 27.80 27.32 27.57 142,086 -0.11(-0.40%)
Jul 26, 2005 27.87 27.99 27.50 27.68 210,490 -0.12(-0.43%)
Jul 25, 2005 27.94 28.21 27.67 27.80 237,007 -0.14(-0.52%)
Jul 22, 2005 26.63 27.96 26.63 27.95 342,369 +1.40(+5.26%)
Jul 21, 2005 27.16 27.16 26.47 26.55 593,221 -0.60(-2.20%)
Jul 20, 2005 27.15 27.33 26.98 27.15 348,705 -0.14(-0.50%)
Jul 19, 2005 27.15 27.44 27.10 27.28 179,163 +0.26(+0.95%)
Jul 18, 2005 27.07 27.26 26.76 27.03 346,593 -0.09(-0.35%)
Jul 15, 2005 27.32 27.40 26.92 27.12 402,090 -0.32(-1.15%)
Jul 14, 2005 27.91 28.08 27.42 27.44 335,329 -0.35(-1.26%)
Jul 13, 2005 28.26 28.30 27.78 27.78 386,955 -0.49(-1.72%)
Jul 12, 2005 28.47 28.50 28.07 28.27 254,606 -0.24(-0.84%)
Jul 11, 2005 28.34 28.62 28.34 28.51 234,425 +0.20(+0.72%)
Jul 08, 2005 27.64 28.44 27.53 28.30 157,691 +0.68(+2.47%)
Jul 07, 2005 27.78 27.85 27.51 27.62 278,659 -0.36(-1.28%)
Jul 06, 2005 28.51 28.59 27.96 27.98 243,812 -0.54(-1.88%)
Jul 05, 2005 28.47 28.56 28.29 28.52 245,806 +0.00(+0.00%)
Jul 01, 2005 28.43 28.55 28.30 28.52 215,535 +0.14(+0.51%)
Jun 30, 2005 28.21 28.53 28.19 28.37 326,530 +0.27(+0.97%)
Jun 29, 2005 28.18 28.21 28.05 28.10 161,563 -0.03(-0.09%)
Jun 28, 2005 27.74 28.18 27.60 28.13 345,537 +0.54(+1.95%)
Jun 27, 2005 27.37 27.61 27.14 27.59 384,843 +0.27(+1.00%)
Jun 24, 2005 28.00 28.04 27.28 27.32 1,400,454 -0.68(-2.44%)
Jun 23, 2005 28.13 28.28 27.96 28.00 190,661 -0.18(-0.64%)
Jun 22, 2005 28.25 28.26 28.00 28.18 126,834 -0.12(-0.42%)
Jun 21, 2005 28.47 28.51 28.19 28.30 139,153 -0.14(-0.51%)
Jun 20, 2005 28.16 28.59 28.10 28.44 197,701 +0.23(+0.82%)
Jun 17, 2005 28.85 28.90 28.07 28.21 502,525 -0.72(-2.47%)
Jun 16, 2005 29.36 29.36 28.91 28.93 235,716 -0.45(-1.54%)
Jun 15, 2005 29.50 29.50 29.19 29.38 175,174 -0.03(-0.12%)
Jun 14, 2005 29.26 29.47 29.21 29.41 148,540 +0.13(+0.44%)
Jun 13, 2005 29.22 29.43 28.94 29.28 201,221 -0.02(-0.06%)
Jun 10, 2005 29.28 29.32 29.15 29.30 135,868 +0.11(+0.38%)
Jun 09, 2005 29.23 29.28 29.01 29.19 139,975 -0.07(-0.23%)
Jun 08, 2005 28.98 29.40 28.93 29.26 245,337 +0.39(+1.36%)
Jun 07, 2005 28.86 29.22 28.67 28.87 234,191 +0.02(+0.06%)
Jun 06, 2005 28.61 29.00 28.53 28.85 335,447 +0.21(+0.74%)
Jun 03, 2005 28.74 28.96 28.64 28.64 298,957 -0.13(-0.44%)
Jun 02, 2005 28.42 28.82 28.36 28.77 244,398 +0.28(+0.99%)
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.