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%)
Aug 01, 2007 17.74 18.67 17.51 17.97 1,240,063 -1.28(-6.64%)
Jul 31, 2007 19.80 20.03 19.19 19.24 416,874 -0.55(-2.80%)
Jul 30, 2007 19.74 19.94 19.41 19.80 398,805 +0.02(+0.09%)
Jul 27, 2007 20.03 20.45 19.64 19.78 649,305 -0.14(-0.68%)
Jul 26, 2007 20.46 20.53 19.67 19.92 698,467 -0.67(-3.27%)
Jul 25, 2007 20.50 20.76 20.41 20.59 734,018 +0.17(+0.83%)
Jul 24, 2007 20.74 20.94 20.38 20.42 564,476 -0.62(-2.96%)
Jul 23, 2007 20.64 21.48 20.46 21.04 859,679 +0.81(+4.00%)
Jul 20, 2007 20.59 20.63 20.14 20.23 400,448 -0.40(-1.94%)
Jul 19, 2007 20.75 20.80 20.57 20.63 181,744 +0.04(+0.21%)
Jul 18, 2007 20.46 20.65 20.46 20.59 261,411 +0.03(+0.17%)
Jul 17, 2007 20.45 20.71 20.45 20.56 209,434 +0.10(+0.50%)
Jul 16, 2007 20.68 20.73 20.34 20.46 389,288 -0.31(-1.48%)
Jul 13, 2007 20.64 20.86 20.45 20.76 342,017 +0.14(+0.66%)
Jul 12, 2007 20.65 20.70 20.51 20.63 281,006 +0.10(+0.50%)
Jul 11, 2007 20.71 20.78 20.45 20.52 412,650 -0.21(-1.03%)
Jul 10, 2007 21.03 21.18 20.70 20.74 276,899 -0.48(-2.25%)
Jul 09, 2007 21.14 21.31 21.14 21.21 278,542 +0.09(+0.40%)
Jul 06, 2007 21.18 21.24 21.04 21.13 219,642 +0.02(+0.08%)
Jul 05, 2007 21.31 21.37 20.99 21.11 260,121 -0.22(-1.04%)
Jul 03, 2007 21.44 21.44 21.28 21.33 149,009 -0.03(-0.12%)
Jul 02, 2007 21.21 21.63 21.04 21.36 453,012 +0.14(+0.68%)
Jun 29, 2007 21.20 21.49 21.10 21.21 627,834 +0.12(+0.57%)
Jun 28, 2007 20.60 21.34 20.54 21.09 640,740 +0.56(+2.74%)
Jun 27, 2007 20.37 20.53 20.18 20.53 1,196,299 +0.10(+0.50%)
Jun 26, 2007 20.91 20.98 20.42 20.43 711,021 -0.29(-1.40%)
Jun 25, 2007 20.61 21.02 20.59 20.72 619,269 +0.11(+0.54%)
Jun 22, 2007 20.80 20.87 20.53 20.61 353,281 -0.23(-1.10%)
Jun 21, 2007 20.88 20.95 20.62 20.84 474,835 -0.12(-0.57%)
Jun 20, 2007 21.37 21.37 20.93 20.96 552,743 -0.44(-2.07%)
Jun 19, 2007 21.38 21.44 21.04 21.40 507,688 -0.06(-0.28%)
Jun 18, 2007 21.67 21.67 21.37 21.46 455,006 -0.26(-1.22%)
Jun 15, 2007 21.90 21.96 21.58 21.73 610,234 +0.26(+1.19%)
Jun 14, 2007 21.48 21.73 21.42 21.47 474,601 -0.04(-0.20%)
Jun 13, 2007 21.26 21.53 21.21 21.51 601,669 +0.15(+0.72%)
Jun 12, 2007 20.87 21.53 20.54 21.36 827,530 -0.24(-1.11%)
Jun 11, 2007 21.99 22.07 21.51 21.60 545,233 -0.52(-2.35%)
Jun 08, 2007 22.39 22.39 21.88 22.12 445,737 -0.25(-1.10%)
Jun 07, 2007 22.44 22.65 22.29 22.36 470,494 -0.08(-0.34%)
Jun 06, 2007 22.53 22.63 22.30 22.44 457,940 -0.14(-0.60%)
Jun 05, 2007 22.79 22.79 22.36 22.58 385,078 -0.31(-1.34%)
Jun 04, 2007 22.67 22.94 22.43 22.88 414,645 +0.09(+0.41%)
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.