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, 2004 30.88 30.93 30.56 30.59 276,078 -0.19(-0.61%)
Dec 30, 2004 30.28 30.92 30.22 30.78 476,712 +0.48(+1.58%)
Dec 29, 2004 30.34 30.50 30.29 30.30 286,755 -0.03(-0.08%)
Dec 28, 2004 30.26 30.37 30.08 30.32 309,869 +0.20(+0.65%)
Dec 27, 2004 30.21 30.43 30.04 30.13 144,433 +0.05(+0.17%)
Dec 23, 2004 30.12 30.25 30.01 30.08 371,937 -0.04(-0.14%)
Dec 22, 2004 30.15 30.36 29.91 30.12 358,444 +0.14(+0.48%)
Dec 21, 2004 29.60 30.06 29.60 29.98 254,254 +0.38(+1.27%)
Dec 20, 2004 29.81 30.00 29.32 29.60 329,932 -0.21(-0.71%)
Dec 17, 2004 29.40 29.98 29.40 29.81 657,284 -0.02(-0.06%)
Dec 16, 2004 30.65 30.70 29.83 29.83 532,092 -0.81(-2.64%)
Dec 15, 2004 30.70 30.91 30.62 30.64 367,478 +0.04(+0.14%)
Dec 14, 2004 29.98 30.65 29.98 30.60 303,533 +0.54(+1.79%)
Dec 13, 2004 30.17 30.38 29.94 30.06 192,421 +0.07(+0.23%)
Dec 10, 2004 30.11 30.24 29.81 29.99 146,780 -0.20(-0.68%)
Dec 09, 2004 29.83 30.27 29.57 30.20 449,375 +0.20(+0.65%)
Dec 08, 2004 29.68 30.12 29.46 30.00 480,584 +0.44(+1.50%)
Dec 07, 2004 29.67 30.00 29.47 29.56 432,244 -0.15(-0.52%)
Dec 06, 2004 29.62 29.98 29.21 29.71 542,300 +0.09(+0.32%)
Dec 03, 2004 30.77 30.77 29.53 29.62 1,547,821 -1.51(-4.85%)
Dec 02, 2004 31.24 31.36 31.07 31.13 264,462 -0.20(-0.63%)
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.