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 (%)
Sep 28, 2007 16.69 16.74 16.42 16.47 398,922 -0.25(-1.48%)
Sep 27, 2007 16.04 16.76 16.00 16.72 416,874 +0.81(+5.09%)
Sep 26, 2007 16.35 16.48 15.85 15.91 462,516 -0.52(-3.16%)
Sep 25, 2007 16.62 16.82 16.39 16.43 365,718 -0.24(-1.43%)
Sep 24, 2007 16.76 16.92 16.66 16.67 374,283 -0.09(-0.51%)
Sep 21, 2007 16.95 16.96 16.76 16.76 478,824 -0.07(-0.41%)
Sep 20, 2007 17.25 17.17 16.57 16.82 346,945 -0.43(-2.47%)
Sep 19, 2007 17.26 17.28 17.00 17.25 289,453 +0.05(+0.30%)
Sep 18, 2007 16.63 17.22 16.41 17.20 474,718 +0.57(+3.43%)
Sep 17, 2007 16.99 16.99 16.62 16.63 551,100 -0.38(-2.21%)
Sep 14, 2007 16.94 17.14 16.30 17.00 261,059 -0.05(-0.30%)
Sep 13, 2007 17.02 17.24 16.88 17.05 304,824 +0.10(+0.60%)
Sep 12, 2007 17.05 17.22 16.90 16.95 273,496 -0.32(-1.83%)
Sep 11, 2007 17.40 17.62 17.06 17.27 333,100 -0.13(-0.73%)
Sep 10, 2007 17.76 17.76 17.21 17.40 324,066 -0.23(-1.31%)
Sep 07, 2007 17.57 17.73 17.32 17.63 330,167 -0.17(-0.96%)
Sep 06, 2007 17.74 17.80 17.54 17.80 227,738 +0.06(+0.34%)
Sep 05, 2007 18.05 18.09 17.69 17.74 247,566 -0.43(-2.35%)
Sep 04, 2007 18.14 18.34 17.92 18.16 299,896 +0.01(+0.05%)
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%)
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.