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 (%)
Mar 30, 2007 24.00 24.10 23.80 24.02 254,841 +0.08(+0.32%)
Mar 29, 2007 23.98 24.05 23.74 23.94 216,826 +0.15(+0.65%)
Mar 28, 2007 23.78 23.94 23.63 23.79 468,969 +0.03(+0.11%)
Mar 27, 2007 23.80 24.00 23.70 23.76 260,355 -0.29(-1.20%)
Mar 26, 2007 24.03 24.05 23.80 24.05 140,913 +0.02(+0.07%)
Mar 23, 2007 24.21 24.25 23.98 24.03 265,166 -0.12(-0.49%)
Mar 22, 2007 24.35 24.40 23.97 24.15 329,463 -0.09(-0.39%)
Mar 21, 2007 23.73 24.28 23.66 24.25 445,503 +0.61(+2.56%)
Mar 20, 2007 23.27 23.71 23.20 23.64 446,793 +0.38(+1.61%)
Mar 19, 2007 23.27 23.40 23.10 23.27 335,212 +0.12(+0.52%)
Mar 16, 2007 23.46 23.46 23.11 23.15 385,899 -0.30(-1.27%)
Mar 15, 2007 23.42 23.49 23.29 23.45 220,815 +0.06(+0.25%)
Mar 14, 2007 23.49 23.65 23.03 23.39 392,821 -0.09(-0.40%)
Mar 13, 2007 23.87 23.78 23.46 23.48 431,540 -0.39(-1.64%)
Mar 12, 2007 23.64 23.88 23.57 23.87 644,143 -0.07(-0.28%)
Mar 09, 2007 24.12 24.15 23.79 23.94 282,531 +0.08(+0.32%)
Mar 08, 2007 24.03 24.12 23.77 23.86 638,394 +0.00(+0.00%)
Mar 07, 2007 23.77 23.95 23.56 23.86 883,027 +0.18(+0.76%)
Mar 06, 2007 22.95 23.81 22.95 23.69 581,254 -0.02(-0.07%)
Mar 05, 2007 24.24 24.62 23.70 23.70 694,127 -0.68(-2.80%)
Mar 02, 2007 24.63 24.79 24.34 24.38 451,956 -0.31(-1.24%)
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.