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 (%)
Apr 29, 2005 31.85 32.26 31.67 32.23 303,500 +0.55(+1.74%)
Apr 28, 2005 32.40 32.44 31.60 31.68 336,900 -0.91(-2.79%)
Apr 27, 2005 32.90 33.03 32.50 32.59 337,300 -0.40(-1.21%)
Apr 26, 2005 33.02 33.24 32.91 32.99 379,300 -0.03(-0.09%)
Apr 25, 2005 33.28 33.31 32.96 33.02 390,400 +0.05(+0.15%)
Apr 22, 2005 34.00 34.01 32.90 32.97 963,800 +0.28(+0.86%)
Apr 21, 2005 32.25 32.75 31.98 32.69 509,600 +0.69(+2.16%)
Apr 20, 2005 32.65 32.65 31.91 32.00 416,300 -0.60(-1.84%)
Apr 19, 2005 32.77 32.91 32.58 32.60 287,500 -0.15(-0.46%)
Apr 18, 2005 33.40 33.45 32.68 32.75 300,200 -0.63(-1.89%)
Apr 15, 2005 33.80 33.80 33.25 33.38 303,300 -0.52(-1.53%)
Apr 14, 2005 34.29 34.35 33.78 33.90 267,600 -0.49(-1.42%)
Apr 13, 2005 34.73 34.80 34.18 34.39 223,600 -0.34(-0.98%)
Apr 12, 2005 34.94 34.99 34.56 34.73 294,000 -0.26(-0.74%)
Apr 11, 2005 35.01 35.10 34.79 34.99 185,100 -0.02(-0.06%)
Apr 08, 2005 35.38 35.55 34.87 35.01 303,800 -0.37(-1.05%)
Apr 07, 2005 35.02 35.42 34.92 35.38 356,400 +0.28(+0.80%)
Apr 06, 2005 35.20 35.35 35.00 35.10 189,300 -0.05(-0.14%)
Apr 05, 2005 34.90 35.18 34.78 35.15 293,700 +0.25(+0.72%)
Apr 04, 2005 35.30 35.30 34.75 34.90 497,800 -0.36(-1.02%)
Apr 01, 2005 35.53 35.75 35.15 35.26 191,900 -0.26(-0.73%)
Mar 31, 2005 35.47 35.58 35.32 35.52 277,000 -0.08(-0.22%)
Mar 30, 2005 35.24 35.66 35.24 35.60 235,300 +0.36(+1.02%)
Mar 29, 2005 35.92 35.97 35.19 35.24 226,400 -0.63(-1.76%)
Mar 28, 2005 35.58 36.13 35.57 35.87 302,500 +0.30(+0.84%)
Mar 24, 2005 35.36 35.69 35.29 35.57 298,100 +0.21(+0.59%)
Mar 23, 2005 34.98 35.42 34.85 35.36 356,600 +0.26(+0.74%)
Mar 22, 2005 35.61 35.80 35.05 35.10 226,900 -0.51(-1.43%)
Mar 21, 2005 35.62 35.70 35.33 35.61 190,800 +0.08(+0.23%)
Mar 18, 2005 35.45 35.72 35.19 35.53 584,900 -0.05(-0.14%)
Mar 17, 2005 35.41 36.12 35.41 35.58 534,900 +0.18(+0.51%)
Mar 16, 2005 35.84 35.84 35.26 35.40 330,300 -0.44(-1.23%)
Mar 15, 2005 35.99 36.41 35.69 35.84 297,600 +0.00(+0.00%)
Mar 14, 2005 35.82 36.17 35.68 35.84 285,000 +0.02(+0.06%)
Mar 11, 2005 35.89 36.29 35.80 35.82 335,800 -0.07(-0.20%)
Mar 10, 2005 35.49 35.95 35.44 35.89 391,300 +0.41(+1.16%)
Mar 09, 2005 35.65 35.84 35.30 35.48 347,200 -0.13(-0.37%)
Mar 08, 2005 35.57 35.69 35.35 35.61 320,800 +0.04(+0.11%)
Mar 07, 2005 35.70 35.98 35.40 35.57 486,600 +0.11(+0.31%)
Mar 04, 2005 35.40 35.55 35.25 35.46 337,200 +0.06(+0.17%)
Mar 03, 2005 35.45 35.49 35.14 35.40 386,900 +0.07(+0.20%)
Mar 02, 2005 35.17 35.86 35.00 35.33 546,100 +0.28(+0.80%)
Mar 01, 2005 34.42 35.10 34.42 35.05 353,600 +0.63(+1.83%)
Feb 28, 2005 33.80 34.43 33.80 34.42 632,500 +0.52(+1.53%)
Feb 25, 2005 33.78 34.00 33.57 33.90 518,200 +0.02(+0.06%)
Feb 24, 2005 34.45 34.46 33.80 33.88 927,300 -0.57(-1.65%)
Feb 23, 2005 33.50 34.60 33.20 34.45 992,100 +1.70(+5.19%)
Feb 22, 2005 33.10 33.46 32.58 32.75 520,400 -0.52(-1.56%)
Feb 18, 2005 32.95 33.36 32.85 33.27 553,100 +0.12(+0.36%)
Feb 17, 2005 33.35 33.57 33.05 33.15 450,000 -0.22(-0.66%)
Feb 16, 2005 33.14 33.41 32.97 33.37 430,900 +0.20(+0.60%)
Feb 15, 2005 32.76 33.28 32.76 33.17 575,100 +0.42(+1.28%)
Feb 14, 2005 32.05 32.79 31.90 32.75 611,000 +0.66(+2.06%)
Feb 11, 2005 31.50 32.24 31.44 32.09 436,500 +0.60(+1.91%)
Feb 10, 2005 31.15 31.64 31.15 31.49 321,800 +0.39(+1.25%)
Feb 09, 2005 31.20 31.35 30.95 31.10 835,500 -0.18(-0.58%)
Feb 08, 2005 31.12 31.45 31.09 31.28 434,000 +0.04(+0.13%)
Feb 07, 2005 31.05 31.33 30.91 31.24 304,100 +0.29(+0.94%)
Feb 04, 2005 31.46 31.53 30.88 30.95 730,600 -0.47(-1.50%)
Feb 03, 2005 31.80 32.21 31.38 31.42 385,700 -0.22(-0.70%)
Feb 02, 2005 31.35 31.70 31.32 31.64 352,300 +0.34(+1.09%)
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.