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 (%)
Feb 28, 2007 24.86 25.01 24.21 24.34 804,651 -0.52(-2.09%)
Feb 27, 2007 24.33 25.71 24.33 24.86 709,496 -1.24(-4.77%)
Feb 26, 2007 26.00 26.62 25.79 26.11 556,614 +0.43(+1.69%)
Feb 23, 2007 25.93 25.96 25.54 25.67 254,020 -0.26(-0.99%)
Feb 22, 2007 25.86 25.95 25.76 25.93 203,920 -0.05(-0.20%)
Feb 21, 2007 25.95 26.12 25.83 25.98 263,289 -0.10(-0.39%)
Feb 20, 2007 26.02 26.16 25.75 26.08 187,728 -0.01(-0.03%)
Feb 16, 2007 26.08 26.17 25.79 26.09 270,328 +0.00(+0.00%)
Feb 15, 2007 25.95 26.12 25.89 26.09 246,158 +0.18(+0.69%)
Feb 14, 2007 25.88 26.35 25.84 25.91 381,200 +0.17(+0.66%)
Feb 13, 2007 25.21 25.96 25.21 25.74 550,117 +0.55(+2.20%)
Feb 12, 2007 25.48 25.57 24.99 25.19 348,068 -0.27(-1.07%)
Feb 09, 2007 25.54 25.67 25.33 25.46 443,977 -0.16(-0.63%)
Feb 08, 2007 24.90 25.74 24.70 25.62 866,366 +0.78(+3.12%)
Feb 07, 2007 24.59 25.17 24.50 24.84 398,453 +0.34(+1.39%)
Feb 06, 2007 24.51 24.61 24.26 24.50 275,139 +0.08(+0.31%)
Feb 05, 2007 24.33 24.67 24.18 24.43 410,538 +0.03(+0.10%)
Feb 02, 2007 24.29 24.42 24.04 24.40 198,757 +0.41(+1.71%)
Feb 01, 2007 24.01 24.21 23.97 23.99 279,832 -0.03(-0.14%)
Jan 31, 2007 24.02 24.29 23.77 24.03 272,558 +0.06(+0.25%)
Jan 30, 2007 23.80 24.00 23.63 23.97 248,857 +0.15(+0.64%)
Jan 29, 2007 23.72 24.06 23.61 23.81 184,443 +0.13(+0.54%)
Jan 26, 2007 23.52 23.74 23.11 23.69 195,354 +0.25(+1.05%)
Jan 25, 2007 23.95 24.03 23.34 23.44 323,831 -0.60(-2.48%)
Jan 24, 2007 24.12 24.12 23.82 24.03 363,958 -0.03(-0.14%)
Jan 23, 2007 23.94 24.16 23.86 24.07 214,362 +0.16(+0.68%)
Jan 22, 2007 23.92 23.98 23.74 23.91 207,674 -0.05(-0.21%)
Jan 19, 2007 23.74 24.02 23.62 23.96 240,879 +0.09(+0.39%)
Jan 18, 2007 23.84 23.97 23.72 23.86 271,502 +0.00(+0.00%)
Jan 17, 2007 23.86 24.02 23.74 23.86 277,016 -0.03(-0.11%)
Jan 16, 2007 23.86 24.04 23.77 23.89 300,365 +0.16(+0.68%)
Jan 12, 2007 23.51 23.86 23.51 23.73 207,557 +0.17(+0.72%)
Jan 11, 2007 23.24 23.57 23.24 23.56 311,277 +0.32(+1.39%)
Jan 10, 2007 23.33 23.33 23.06 23.23 397,984 -0.25(-1.05%)
Jan 09, 2007 23.82 23.82 23.11 23.48 1,139,981 -0.30(-1.25%)
Jan 08, 2007 23.49 23.81 23.12 23.78 361,963 +0.26(+1.09%)
Jan 05, 2007 23.96 23.96 23.31 23.52 269,155 -0.55(-2.30%)
Jan 04, 2007 24.21 24.25 23.92 24.08 212,954 -0.10(-0.42%)
Jan 03, 2007 24.21 24.50 23.95 24.18 357,153 +0.16(+0.67%)
Dec 29, 2006 24.23 24.40 23.98 24.02 232,431 -0.28(-1.16%)
Dec 28, 2006 24.55 24.78 24.30 24.30 247,214 -0.29(-1.18%)
Dec 27, 2006 24.33 24.67 24.33 24.59 159,217 +0.36(+1.48%)
Dec 26, 2006 23.91 24.29 23.91 24.23 129,532 +0.26(+1.10%)
Dec 22, 2006 24.05 24.22 23.86 23.97 149,713 -0.09(-0.39%)
Dec 21, 2006 24.20 24.37 23.95 24.06 191,600 -0.10(-0.42%)
Dec 20, 2006 24.08 24.37 24.08 24.16 204,976 +0.07(+0.28%)
Dec 19, 2006 23.92 24.15 23.84 24.09 271,150 +0.09(+0.39%)
Dec 18, 2006 24.05 24.18 23.93 24.00 320,077 -0.04(-0.18%)
Dec 15, 2006 23.86 24.14 23.86 24.04 580,315 +0.18(+0.75%)
Dec 14, 2006 23.65 23.98 23.65 23.86 389,184 +0.27(+1.16%)
Dec 13, 2006 23.71 23.84 23.50 23.59 237,124 -0.03(-0.14%)
Dec 12, 2006 23.40 23.78 23.34 23.63 258,243 +0.13(+0.54%)
Dec 11, 2006 23.24 23.69 23.08 23.50 326,295 +0.36(+1.55%)
Dec 08, 2006 23.06 23.28 22.89 23.14 224,218 +0.08(+0.33%)
Dec 07, 2006 23.25 23.40 23.05 23.06 279,246 -0.16(-0.70%)
Dec 06, 2006 23.51 23.56 23.17 23.23 238,063 -0.32(-1.38%)
Dec 05, 2006 23.34 23.63 23.29 23.55 417,578 +0.03(+0.11%)
Dec 04, 2006 23.22 23.55 23.22 23.52 444,916 +0.37(+1.58%)
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.