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 (%)
Dec 30, 2005 25.53 25.54 25.28 25.29 347,532 -0.24(-0.93%)
Dec 29, 2005 25.40 25.87 25.40 25.53 467,795 +0.14(+0.57%)
Dec 28, 2005 25.07 25.45 25.00 25.38 333,570 +0.32(+1.26%)
Dec 27, 2005 25.44 25.59 25.05 25.07 247,449 -0.31(-1.21%)
Dec 23, 2005 24.97 25.41 24.97 25.37 299,192 +0.50(+2.02%)
Dec 22, 2005 24.92 25.14 24.81 24.87 450,782 -0.05(-0.21%)
Dec 21, 2005 24.86 25.26 24.70 24.92 523,762 +0.11(+0.45%)
Dec 20, 2005 24.80 25.15 24.67 24.81 402,325 +0.02(+0.07%)
Dec 19, 2005 25.11 25.16 24.73 24.79 287,459 -0.33(-1.32%)
Dec 16, 2005 25.40 25.52 25.12 25.13 561,777 -0.29(-1.14%)
Dec 15, 2005 25.13 25.52 25.01 25.42 574,097 +0.26(+1.02%)
Dec 14, 2005 25.09 25.40 24.97 25.16 819,200 +0.21(+0.85%)
Dec 13, 2005 25.48 25.52 24.88 24.95 633,114 -0.58(-2.27%)
Dec 12, 2005 25.55 25.68 25.40 25.53 597,915 -0.04(-0.17%)
Dec 09, 2005 25.70 25.80 25.40 25.57 854,751 -0.24(-0.92%)
Dec 08, 2005 26.76 26.76 25.36 25.81 690,723 -0.85(-3.20%)
Dec 07, 2005 26.89 26.91 26.57 26.66 406,314 -0.32(-1.17%)
Dec 06, 2005 27.22 27.29 26.91 26.98 488,680 -0.20(-0.72%)
Dec 05, 2005 27.41 27.49 27.01 27.17 268,569 -0.34(-1.24%)
Dec 02, 2005 27.70 27.70 27.10 27.51 483,635 -0.36(-1.28%)
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.