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 30, 2007 28.40 28.49 27.65 27.74 390,500 -0.64(-2.26%)
Apr 27, 2007 28.61 28.70 28.31 28.38 225,100 -0.25(-0.87%)
Apr 26, 2007 28.81 28.95 28.52 28.63 158,000 -0.22(-0.76%)
Apr 25, 2007 28.74 29.02 28.50 28.85 275,100 +0.26(+0.91%)
Apr 24, 2007 28.95 28.95 28.39 28.59 157,100 -0.26(-0.90%)
Apr 23, 2007 29.21 29.24 28.60 28.85 232,900 -0.43(-1.47%)
Apr 20, 2007 29.40 29.49 28.99 29.28 241,600 +0.37(+1.28%)
Apr 19, 2007 28.74 28.96 28.55 28.91 223,500 -0.03(-0.10%)
Apr 18, 2007 28.91 29.10 28.87 28.94 176,800 +0.03(+0.10%)
Apr 17, 2007 28.73 28.95 28.60 28.91 217,900 +0.16(+0.56%)
Apr 16, 2007 28.52 28.75 28.37 28.75 111,300 +0.43(+1.52%)
Apr 13, 2007 28.49 28.49 28.11 28.32 154,400 -0.06(-0.21%)
Apr 12, 2007 27.96 28.42 27.75 28.38 108,700 +0.32(+1.14%)
Apr 11, 2007 28.15 28.21 27.82 28.06 332,200 -0.03(-0.11%)
Apr 10, 2007 27.90 28.19 27.86 28.09 133,800 +0.16(+0.57%)
Apr 09, 2007 28.23 28.23 27.83 27.93 172,200 -0.24(-0.85%)
Apr 05, 2007 27.81 28.20 27.72 28.17 207,300 +0.39(+1.40%)
Apr 04, 2007 28.14 28.18 27.72 27.78 313,500 -0.38(-1.35%)
Apr 03, 2007 28.17 28.39 28.05 28.16 244,500 +0.05(+0.18%)
Apr 02, 2007 28.19 28.29 27.90 28.11 299,900 -0.07(-0.25%)
Mar 30, 2007 28.16 28.28 27.93 28.18 217,200 +0.09(+0.32%)
Mar 29, 2007 28.13 28.22 27.86 28.09 184,800 +0.18(+0.64%)
Mar 28, 2007 27.90 28.09 27.72 27.91 399,700 +0.03(+0.11%)
Mar 27, 2007 27.93 28.16 27.81 27.88 221,900 -0.34(-1.20%)
Mar 26, 2007 28.19 28.22 27.93 28.22 120,100 +0.02(+0.07%)
Mar 23, 2007 28.40 28.45 28.13 28.20 226,000 -0.14(-0.49%)
Mar 22, 2007 28.57 28.63 28.12 28.34 280,800 -0.11(-0.39%)
Mar 21, 2007 27.84 28.49 27.76 28.45 379,700 +0.71(+2.56%)
Mar 20, 2007 27.30 27.82 27.22 27.74 380,800 +0.44(+1.61%)
Mar 19, 2007 27.30 27.46 27.10 27.30 285,700 +0.14(+0.52%)
Mar 16, 2007 27.52 27.52 27.12 27.16 328,900 -0.35(-1.27%)
Mar 15, 2007 27.48 27.56 27.33 27.51 188,200 +0.07(+0.26%)
Mar 14, 2007 27.56 27.75 27.02 27.44 334,800 -0.11(-0.40%)
Mar 13, 2007 28.01 27.90 27.52 27.55 367,800 -0.46(-1.64%)
Mar 12, 2007 27.74 28.02 27.65 28.01 549,000 -0.08(-0.28%)
Mar 09, 2007 28.30 28.33 27.91 28.09 240,800 +0.09(+0.32%)
Mar 08, 2007 28.20 28.30 27.89 28.00 544,100 +0.00(+0.00%)
Mar 07, 2007 27.89 28.10 27.64 28.00 752,600 +0.21(+0.76%)
Mar 06, 2007 26.93 27.94 26.93 27.79 495,400 -0.02(-0.07%)
Mar 05, 2007 28.44 28.89 27.81 27.81 591,601 -0.80(-2.80%)
Mar 02, 2007 28.90 29.09 28.56 28.61 385,200 -0.36(-1.24%)
Mar 01, 2007 28.50 29.15 28.23 28.97 565,768 +0.41(+1.44%)
Feb 28, 2007 29.17 29.35 28.40 28.56 685,800 -0.61(-2.09%)
Feb 27, 2007 28.55 30.16 28.55 29.17 604,700 -1.46(-4.77%)
Feb 26, 2007 30.50 31.23 30.26 30.63 474,400 +0.51(+1.69%)
Feb 23, 2007 30.42 30.46 29.97 30.12 216,500 -0.30(-0.99%)
Feb 22, 2007 30.34 30.45 30.23 30.42 173,800 -0.06(-0.20%)
Feb 21, 2007 30.45 30.65 30.31 30.48 224,400 -0.12(-0.39%)
Feb 20, 2007 30.53 30.69 30.21 30.60 160,000 -0.01(-0.03%)
Feb 16, 2007 30.60 30.71 30.26 30.61 230,400 +0.00(+0.00%)
Feb 15, 2007 30.45 30.65 30.38 30.61 209,800 +0.21(+0.69%)
Feb 14, 2007 30.37 30.92 30.32 30.40 324,895 +0.20(+0.66%)
Feb 13, 2007 29.58 30.46 29.58 30.20 468,862 +0.65(+2.20%)
Feb 12, 2007 29.90 30.00 29.32 29.55 296,657 -0.32(-1.07%)
Feb 09, 2007 29.97 30.12 29.72 29.87 378,400 -0.19(-0.63%)
Feb 08, 2007 29.22 30.20 28.98 30.06 738,400 +0.91(+3.12%)
Feb 07, 2007 28.85 29.53 28.75 29.15 339,600 +0.40(+1.39%)
Feb 06, 2007 28.76 28.88 28.47 28.75 234,500 +0.09(+0.31%)
Feb 05, 2007 28.55 28.94 28.37 28.66 349,900 +0.03(+0.10%)
Feb 02, 2007 28.50 28.65 28.21 28.63 169,400 +0.48(+1.71%)
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.