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 19.58 19.64 19.26 19.33 340,000 -0.29(-1.48%)
Sep 27, 2007 18.82 19.66 18.77 19.62 355,300 +0.95(+5.09%)
Sep 26, 2007 19.18 19.34 18.60 18.67 394,200 -0.61(-3.16%)
Sep 25, 2007 19.50 19.73 19.23 19.28 311,700 -0.28(-1.43%)
Sep 24, 2007 19.66 19.85 19.55 19.56 319,000 -0.10(-0.51%)
Sep 21, 2007 19.89 19.90 19.66 19.66 408,100 -0.08(-0.41%)
Sep 20, 2007 20.24 20.14 19.44 19.74 295,700 -0.50(-2.47%)
Sep 19, 2007 20.25 20.28 19.95 20.24 246,700 +0.06(+0.30%)
Sep 18, 2007 19.51 20.20 19.25 20.18 404,600 +0.67(+3.43%)
Sep 17, 2007 19.93 19.93 19.50 19.51 469,700 -0.44(-2.21%)
Sep 14, 2007 19.88 20.11 19.13 19.95 222,500 -0.06(-0.30%)
Sep 13, 2007 19.97 20.23 19.81 20.01 259,800 +0.12(+0.60%)
Sep 12, 2007 20.01 20.20 19.83 19.89 233,100 -0.37(-1.83%)
Sep 11, 2007 20.41 20.67 20.02 20.26 283,900 -0.15(-0.73%)
Sep 10, 2007 20.84 20.84 20.19 20.41 276,200 -0.27(-1.31%)
Sep 07, 2007 20.61 20.80 20.32 20.68 281,400 -0.20(-0.96%)
Sep 06, 2007 20.81 20.89 20.58 20.88 194,100 +0.07(+0.34%)
Sep 05, 2007 21.18 21.22 20.76 20.81 211,000 -0.50(-2.35%)
Sep 04, 2007 21.28 21.52 21.02 21.31 255,600 +0.01(+0.05%)
Aug 31, 2007 21.22 21.48 20.90 21.30 237,000 +0.21(+1.00%)
Aug 30, 2007 21.62 21.50 20.99 21.09 241,200 -0.53(-2.45%)
Aug 29, 2007 20.62 21.67 20.62 21.62 253,600 +1.18(+5.77%)
Aug 28, 2007 20.70 20.75 20.35 20.44 359,900 -0.41(-1.97%)
Aug 27, 2007 20.73 20.97 20.50 20.85 250,500 +0.01(+0.05%)
Aug 24, 2007 20.53 20.92 20.51 20.84 337,400 +0.31(+1.51%)
Aug 23, 2007 20.72 20.95 20.31 20.53 434,800 -0.19(-0.92%)
Aug 22, 2007 21.55 21.63 20.64 20.72 379,000 -0.63(-2.95%)
Aug 21, 2007 21.41 21.62 20.97 21.35 188,700 -0.06(-0.28%)
Aug 20, 2007 21.70 21.71 21.06 21.41 387,900 -0.17(-0.79%)
Aug 17, 2007 21.99 22.15 21.30 21.58 496,400 +0.43(+2.03%)
Aug 16, 2007 20.50 21.79 20.50 21.15 920,800 +0.65(+3.17%)
Aug 15, 2007 20.59 21.09 20.50 20.50 345,600 -0.05(-0.24%)
Aug 14, 2007 20.71 20.93 20.50 20.55 545,300 -0.04(-0.19%)
Aug 13, 2007 22.03 22.26 20.07 20.59 760,000 -1.39(-6.32%)
Aug 10, 2007 22.19 23.62 20.61 21.98 1,633,400 -1.99(-8.30%)
Aug 09, 2007 23.50 24.99 23.35 23.97 2,007,200 +0.06(+0.25%)
Aug 08, 2007 21.65 25.71 21.64 23.91 1,919,800 +2.59(+12.15%)
Aug 07, 2007 21.21 21.52 20.80 21.32 671,700 +0.11(+0.52%)
Aug 06, 2007 20.23 21.36 20.00 21.21 1,081,700 +0.84(+4.12%)
Aug 03, 2007 20.64 20.97 20.34 20.37 795,000 -0.60(-2.86%)
Aug 02, 2007 20.82 21.29 20.59 20.97 709,200 -0.11(-0.52%)
Aug 01, 2007 20.82 21.90 20.54 21.08 1,056,900 -1.50(-6.64%)
Jul 31, 2007 23.23 23.50 22.51 22.58 355,300 -0.65(-2.80%)
Jul 30, 2007 23.16 23.40 22.77 23.23 339,900 +0.02(+0.09%)
Jul 27, 2007 23.50 23.99 23.04 23.21 553,400 -0.16(-0.68%)
Jul 26, 2007 24.01 24.09 23.08 23.37 595,300 -0.79(-3.27%)
Jul 25, 2007 24.05 24.36 23.95 24.16 625,600 +0.20(+0.83%)
Jul 24, 2007 24.34 24.57 23.91 23.96 481,100 -0.73(-2.96%)
Jul 23, 2007 24.22 25.20 24.00 24.69 732,700 +0.95(+4.00%)
Jul 20, 2007 24.16 24.20 23.63 23.74 341,300 -0.47(-1.94%)
Jul 19, 2007 24.35 24.41 24.13 24.21 154,900 +0.05(+0.21%)
Jul 18, 2007 24.00 24.23 24.00 24.16 222,800 +0.04(+0.17%)
Jul 17, 2007 23.99 24.30 23.99 24.12 178,500 +0.12(+0.50%)
Jul 16, 2007 24.26 24.32 23.87 24.00 331,789 -0.36(-1.48%)
Jul 13, 2007 24.22 24.47 23.99 24.36 291,500 +0.16(+0.66%)
Jul 12, 2007 24.23 24.29 24.07 24.20 239,500 +0.12(+0.50%)
Jul 11, 2007 24.30 24.38 23.99 24.08 351,700 -0.25(-1.03%)
Jul 10, 2007 24.68 24.85 24.29 24.33 236,000 -0.56(-2.25%)
Jul 09, 2007 24.80 25.00 24.80 24.89 237,400 +0.10(+0.40%)
Jul 06, 2007 24.85 24.92 24.69 24.79 187,200 +0.02(+0.08%)
Jul 05, 2007 25.00 25.07 24.63 24.77 221,700 -0.26(-1.04%)
Jul 03, 2007 25.15 25.15 24.97 25.03 127,000 -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.