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, 2005 28.30 28.52 28.07 28.30 353,985 -0.06(-0.21%)
May 27, 2005 28.00 28.42 27.95 28.36 246,745 +0.32(+1.12%)
May 26, 2005 27.83 28.07 27.83 28.04 105,714 +0.28(+1.01%)
May 25, 2005 28.19 28.23 27.74 27.76 308,578 -0.49(-1.75%)
May 24, 2005 28.00 28.32 28.00 28.25 188,315 +0.11(+0.39%)
May 23, 2005 27.96 28.22 27.87 28.14 198,640 +0.10(+0.36%)
May 20, 2005 27.83 28.05 27.70 28.04 191,717 +0.17(+0.61%)
May 19, 2005 27.51 27.88 27.51 27.87 408,426 +0.36(+1.30%)
May 18, 2005 27.34 27.57 27.23 27.51 192,304 +0.19(+0.69%)
May 17, 2005 27.15 27.33 26.89 27.32 201,338 +0.18(+0.66%)
May 16, 2005 27.06 27.32 26.93 27.15 183,387 +0.05(+0.19%)
May 13, 2005 27.03 27.16 26.80 27.09 218,938 +0.14(+0.54%)
May 12, 2005 27.44 27.49 26.86 26.95 325,004 -0.47(-1.71%)
May 11, 2005 27.72 27.84 27.20 27.42 627,130 -0.30(-1.08%)
May 10, 2005 27.60 27.87 27.44 27.72 336,385 +0.03(+0.12%)
May 09, 2005 27.49 28.18 27.45 27.68 1,074,393 +0.20(+0.71%)
May 06, 2005 27.57 27.63 27.38 27.49 283,352 +0.07(+0.25%)
May 05, 2005 27.44 27.55 27.27 27.42 308,344 -0.09(-0.31%)
May 04, 2005 26.86 27.56 26.86 27.50 246,745 +0.65(+2.41%)
May 03, 2005 27.12 27.26 26.75 26.86 319,842 -0.31(-1.13%)
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.