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 (%)
Nov 30, 2004 31.05 31.08 30.68 30.70 387,307 -0.49(-1.56%)
Nov 29, 2004 31.28 31.45 30.77 31.19 322,071 +0.01(+0.03%)
Nov 26, 2004 31.25 31.28 31.07 31.18 53,502 -0.06(-0.19%)
Nov 24, 2004 31.06 31.30 30.98 31.24 217,882 +0.19(+0.60%)
Nov 23, 2004 30.90 31.17 30.83 31.05 363,606 +0.11(+0.36%)
Nov 22, 2004 30.43 31.03 30.25 30.94 352,694 +0.42(+1.37%)
Nov 19, 2004 30.71 30.84 30.44 30.52 570,459 -0.20(-0.64%)
Nov 18, 2004 30.73 30.77 30.37 30.72 216,122 +0.14(+0.45%)
Nov 17, 2004 30.61 30.88 30.48 30.58 216,005 -0.03(-0.08%)
Nov 16, 2004 30.43 30.75 30.32 30.61 294,851 +0.21(+0.70%)
Nov 15, 2004 30.21 30.40 30.08 30.39 403,498 +0.25(+0.82%)
Nov 12, 2004 29.95 30.15 29.85 30.15 407,370 +0.15(+0.51%)
Nov 11, 2004 30.21 30.29 29.82 29.99 216,239 -0.22(-0.73%)
Nov 10, 2004 30.16 30.32 30.07 30.21 198,053 +0.11(+0.37%)
Nov 09, 2004 29.83 30.15 29.83 30.10 233,604 +0.23(+0.77%)
Nov 08, 2004 30.04 30.08 29.52 29.87 321,015 -0.17(-0.57%)
Nov 05, 2004 30.21 30.41 29.98 30.04 395,285 -0.16(-0.54%)
Nov 04, 2004 29.66 30.21 29.57 30.21 440,575 +0.41(+1.37%)
Nov 03, 2004 30.26 30.34 29.77 29.80 610,704 +0.03(+0.09%)
Nov 02, 2004 28.75 30.14 28.75 29.77 1,041,306 +1.02(+3.56%)
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.