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 (%)
Jan 30, 2004 40.98 41.05 40.48 40.58 170,480 -0.49(-1.18%)
Jan 29, 2004 41.38 41.82 40.77 41.06 345,185 -0.03(-0.06%)
Jan 28, 2004 42.27 42.39 41.00 41.09 407,605 -1.10(-2.61%)
Jan 27, 2004 42.91 43.04 42.18 42.19 342,721 -0.87(-2.02%)
Jan 26, 2004 42.74 43.24 42.70 43.06 272,323 +0.23(+0.54%)
Jan 23, 2004 43.13 43.84 42.71 42.83 407,488 -0.49(-1.12%)
Jan 22, 2004 42.09 43.46 42.09 43.31 398,688 +1.44(+3.44%)
Jan 21, 2004 42.42 42.42 41.68 41.87 520,242 -0.54(-1.27%)
Jan 20, 2004 43.04 43.05 42.10 42.41 286,755 -0.63(-1.47%)
Jan 16, 2004 43.36 43.41 42.95 43.04 206,383 -0.15(-0.36%)
Jan 15, 2004 43.13 43.49 42.64 43.19 225,626 -0.02(-0.04%)
Jan 14, 2004 43.41 43.64 42.97 43.21 149,126 -0.03(-0.06%)
Jan 13, 2004 43.47 43.72 43.04 43.24 132,231 -0.20(-0.45%)
Jan 12, 2004 43.42 43.53 43.15 43.43 342,135 +0.44(+1.03%)
Jan 09, 2004 42.83 43.66 42.61 42.99 751,383 -1.29(-2.91%)
Jan 08, 2004 44.49 44.66 44.14 44.28 314,093 -0.25(-0.56%)
Jan 07, 2004 44.62 44.70 43.77 44.52 403,029 -0.14(-0.31%)
Jan 06, 2004 45.68 45.68 44.54 44.66 428,607 -1.19(-2.60%)
Jan 05, 2004 45.26 45.85 45.26 45.85 218,938 +0.69(+1.53%)
Jan 02, 2004 45.31 45.60 44.91 45.16 248,270 +0.03(+0.06%)
Dec 31, 2003 45.30 45.72 44.96 45.14 193,829 -0.09(-0.21%)
Dec 30, 2003 45.28 45.51 45.09 45.23 260,121 +0.14(+0.32%)
Dec 29, 2003 44.66 45.33 44.69 45.09 197,349 +0.43(+0.95%)
Dec 26, 2003 44.69 44.94 44.47 44.66 108,178 -0.03(-0.08%)
Dec 24, 2003 45.13 45.13 44.69 44.69 62,185 -0.39(-0.87%)
Dec 23, 2003 45.16 45.34 45.09 45.09 298,488 +0.21(+0.47%)
Dec 22, 2003 44.23 44.92 44.31 44.87 280,888 +0.64(+1.45%)
Dec 19, 2003 44.45 44.47 43.92 44.23 509,448 -0.09(-0.19%)
Dec 18, 2003 44.03 44.62 44.03 44.32 492,552 +0.34(+0.78%)
Dec 17, 2003 43.85 44.06 43.82 43.98 299,896 +0.07(+0.16%)
Dec 16, 2003 44.08 44.09 43.79 43.91 193,946 -0.08(-0.17%)
Dec 15, 2003 44.31 44.39 43.82 43.99 420,394 +0.01(+0.02%)
Dec 12, 2003 43.83 44.09 43.47 43.98 366,774 +0.09(+0.21%)
Dec 11, 2003 43.42 43.94 43.39 43.88 399,157 +0.33(+0.76%)
Dec 10, 2003 42.96 43.65 42.87 43.55 921,746 +0.80(+1.87%)
Dec 09, 2003 42.62 42.89 42.61 42.75 403,381 +0.03(+0.06%)
Dec 08, 2003 41.76 42.77 41.76 42.73 665,028 +0.90(+2.16%)
Dec 05, 2003 41.62 42.49 41.44 41.82 759,830 +0.21(+0.51%)
Dec 04, 2003 41.00 41.81 40.86 41.61 799,605 +0.71(+1.73%)
Dec 03, 2003 40.91 41.20 40.82 40.90 667,022 +0.17(+0.42%)
Dec 02, 2003 40.66 41.00 40.63 40.73 880,211 +0.93(+2.33%)
Dec 01, 2003 39.50 39.80 39.47 39.80 707,266 +0.43(+1.08%)
Nov 28, 2003 38.95 39.41 38.95 39.38 86,824 +0.43(+1.09%)
Nov 26, 2003 38.72 38.95 38.72 38.95 423,445 +0.34(+0.88%)
Nov 25, 2003 38.63 38.98 38.44 38.61 758,071 +0.01(+0.02%)
Nov 24, 2003 38.69 38.78 38.33 38.60 291,565 +0.03(+0.07%)
Nov 21, 2003 38.69 38.83 38.50 38.57 233,839 +0.05(+0.13%)
Nov 20, 2003 38.69 39.00 38.52 38.52 550,044 +0.09(+0.22%)
Nov 19, 2003 38.65 38.80 38.32 38.44 372,289 -0.26(-0.66%)
Nov 18, 2003 39.46 39.46 38.68 38.69 166,022 -0.38(-0.98%)
Nov 17, 2003 39.10 39.14 38.86 39.08 278,190 -0.53(-1.33%)
Nov 14, 2003 40.48 40.62 39.61 39.61 229,146 -0.67(-1.67%)
Nov 13, 2003 40.02 40.35 39.99 40.28 238,532 +0.18(+0.45%)
Nov 12, 2003 39.55 39.80 39.50 40.10 198,053 +0.51(+1.29%)
Nov 11, 2003 39.39 39.90 39.24 39.59 479,294 +0.20(+0.50%)
Nov 10, 2003 39.28 39.47 39.01 39.39 309,751 +0.09(+0.24%)
Nov 07, 2003 39.63 39.72 38.92 39.30 932,893 -0.33(-0.84%)
Nov 06, 2003 37.71 39.76 37.71 39.63 554,620 +0.85(+2.20%)
Nov 05, 2003 39.38 39.38 38.56 38.78 226,799 -0.05(-0.13%)
Nov 04, 2003 39.38 39.38 38.62 38.83 371,599 -0.32(-0.83%)
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.