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 (%)
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%)
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.