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, 2007 18.09 18.31 17.81 18.15 278,072 +0.18(+1.00%)
Aug 30, 2007 18.43 18.32 17.89 17.97 283,000 -0.45(-2.45%)
Aug 29, 2007 17.57 18.47 17.57 18.43 297,549 +1.01(+5.77%)
Aug 28, 2007 17.64 17.69 17.34 17.42 422,271 -0.35(-1.97%)
Aug 27, 2007 17.67 17.87 17.47 17.77 293,912 +0.01(+0.05%)
Aug 24, 2007 17.50 17.83 17.48 17.76 395,872 +0.26(+1.51%)
Aug 23, 2007 17.66 17.86 17.31 17.50 510,152 -0.16(-0.92%)
Aug 22, 2007 18.37 18.44 17.59 17.66 444,681 -0.54(-2.95%)
Aug 21, 2007 18.25 18.43 17.87 18.20 221,402 -0.05(-0.28%)
Aug 20, 2007 18.49 18.50 17.95 18.25 455,124 -0.14(-0.79%)
Aug 17, 2007 18.74 18.88 18.15 18.39 582,427 +0.37(+2.03%)
Aug 16, 2007 17.47 18.57 17.47 18.03 1,080,377 +0.55(+3.17%)
Aug 15, 2007 17.55 17.97 17.47 17.47 405,493 -0.04(-0.24%)
Aug 14, 2007 17.65 17.84 17.47 17.51 639,802 -0.03(-0.19%)
Aug 13, 2007 18.78 18.97 17.11 17.55 891,710 -1.18(-6.32%)
Aug 10, 2007 18.91 20.13 17.57 18.73 1,916,472 -1.70(-8.30%)
Aug 09, 2007 20.03 21.30 19.90 20.43 2,355,053 +0.05(+0.25%)
Aug 08, 2007 18.45 21.91 18.44 20.38 2,252,506 +2.21(+12.15%)
Aug 07, 2007 18.08 18.34 17.73 18.17 788,107 +0.09(+0.52%)
Aug 06, 2007 17.24 18.20 17.05 18.08 1,269,161 +0.72(+4.12%)
Aug 03, 2007 17.59 17.87 17.34 17.36 932,775 -0.51(-2.86%)
Aug 02, 2007 17.74 18.15 17.55 17.87 832,106 -0.09(-0.52%)
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.