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, 2002 39.64 40.50 39.64 39.99 352,694 +0.35(+0.88%)
Dec 30, 2002 39.31 39.70 38.94 39.64 251,908 +0.55(+1.40%)
Dec 27, 2002 40.40 40.40 38.93 39.09 216,591 -1.30(-3.23%)
Dec 26, 2002 40.45 41.09 40.29 40.40 230,202 +0.00(+0.00%)
Dec 24, 2002 40.91 40.91 40.20 40.40 129,063 -0.41(-1.00%)
Dec 23, 2002 40.48 40.94 40.35 40.81 380,502 +0.20(+0.48%)
Dec 20, 2002 40.21 40.61 39.77 40.61 443,743 +0.61(+1.53%)
Dec 19, 2002 40.61 41.04 39.66 40.00 227,620 -0.60(-1.47%)
Dec 18, 2002 41.59 41.59 40.36 40.59 435,530 -1.02(-2.46%)
Dec 17, 2002 41.82 42.10 41.54 41.62 247,684 -0.29(-0.69%)
Dec 16, 2002 41.76 41.91 41.51 41.91 416,170 +0.78(+1.91%)
Dec 13, 2002 41.72 41.76 40.74 41.12 479,059 -0.74(-1.77%)
Dec 12, 2002 42.57 42.57 41.80 41.86 283,235 -0.70(-1.64%)
Dec 11, 2002 42.53 42.73 42.29 42.56 526,343 +0.07(+0.16%)
Dec 10, 2002 41.55 42.73 41.55 42.50 421,567 +0.14(+0.32%)
Dec 09, 2002 44.30 44.30 42.36 42.36 231,844 -2.03(-4.57%)
Dec 06, 2002 43.68 44.43 43.52 44.39 181,509 +0.19(+0.42%)
Dec 05, 2002 44.11 44.86 43.53 44.20 376,395 +0.25(+0.56%)
Dec 04, 2002 44.11 44.32 43.61 43.95 406,080 -0.78(-1.75%)
Dec 03, 2002 45.81 45.81 44.23 44.74 499,709 -1.71(-3.69%)
Dec 02, 2002 46.79 47.25 46.35 46.45 594,512 +0.29(+0.63%)
Nov 29, 2002 46.45 46.45 46.01 46.16 223,748 +0.50(+1.10%)
Nov 27, 2002 44.05 45.90 44.05 45.66 270,446 +1.82(+4.16%)
Nov 26, 2002 45.03 45.13 43.74 43.83 420,042 -1.19(-2.65%)
Nov 25, 2002 45.09 45.38 44.59 45.03 233,721 +0.15(+0.34%)
Nov 22, 2002 45.02 45.21 44.86 44.87 201,338 -0.21(-0.47%)
Nov 21, 2002 43.37 45.38 43.37 45.09 709,378 +1.93(+4.46%)
Nov 20, 2002 41.76 43.30 41.42 43.16 394,112 +1.40(+3.35%)
Nov 19, 2002 42.70 42.83 41.63 41.76 287,576 -0.94(-2.20%)
Nov 18, 2002 43.80 44.14 42.70 42.70 215,535 -0.95(-2.17%)
Nov 15, 2002 43.10 44.02 42.82 43.65 201,338 +0.33(+0.77%)
Nov 14, 2002 42.61 43.53 42.36 43.31 413,823 +1.01(+2.38%)
Nov 13, 2002 42.40 42.58 41.02 42.31 205,914 -0.31(-0.72%)
Nov 12, 2002 41.79 43.21 41.63 42.61 167,782 +0.83(+1.98%)
Nov 11, 2002 42.53 42.53 41.23 41.79 193,477 -0.72(-1.68%)
Nov 08, 2002 42.79 43.47 41.76 42.50 179,515 -0.29(-0.68%)
Nov 07, 2002 44.16 44.16 42.50 42.79 353,046 -1.58(-3.55%)
Nov 06, 2002 44.63 44.77 43.71 44.37 375,808 +0.25(+0.56%)
Nov 05, 2002 43.04 44.23 42.82 44.12 301,421 +1.07(+2.49%)
Nov 04, 2002 44.11 44.75 42.73 43.05 425,087 -0.30(-0.69%)
Nov 01, 2002 41.91 43.51 41.34 43.35 533,500 +1.40(+3.33%)
Oct 31, 2002 43.89 44.41 41.38 41.95 800,075 -1.18(-2.75%)
Oct 30, 2002 44.67 45.47 43.13 43.13 638,863 -1.40(-3.14%)
Oct 29, 2002 43.98 44.90 42.88 44.53 439,167 +0.55(+1.26%)
Oct 28, 2002 45.26 45.38 43.68 43.98 495,485 -0.58(-1.30%)
Oct 25, 2002 43.53 44.75 43.13 44.56 359,500 +1.00(+2.29%)
Oct 24, 2002 44.96 45.38 43.47 43.56 1,125,314 -0.78(-1.77%)
Oct 23, 2002 43.98 44.62 43.59 44.34 630,298 +0.19(+0.42%)
Oct 22, 2002 42.96 45.47 42.91 44.16 957,649 +0.68(+1.57%)
Oct 21, 2002 42.91 44.11 42.57 43.48 462,985 +0.38(+0.89%)
Oct 18, 2002 42.09 43.54 41.56 43.09 546,641 +1.00(+2.37%)
Oct 17, 2002 41.76 42.17 41.72 42.09 439,401 +1.18(+2.90%)
Oct 16, 2002 40.91 41.34 40.61 40.91 366,539 -0.68(-1.64%)
Oct 15, 2002 39.84 41.71 39.84 41.59 566,353 +2.39(+6.11%)
Oct 14, 2002 38.79 39.63 38.20 39.20 334,039 +0.20(+0.52%)
Oct 11, 2002 38.86 39.71 38.74 38.99 470,729 +0.64(+1.67%)
Oct 10, 2002 36.40 38.74 34.94 38.35 406,549 +1.96(+5.39%)
Oct 09, 2002 37.61 37.91 36.39 36.39 542,300 -1.43(-3.79%)
Oct 08, 2002 36.86 37.98 35.92 37.82 471,315 +1.39(+3.81%)
Oct 07, 2002 38.91 39.04 36.29 36.44 501,117 -2.27(-5.86%)
Oct 04, 2002 40.10 40.23 38.16 38.70 310,573 -1.18(-2.97%)
Oct 03, 2002 40.84 41.39 39.61 39.89 1,015,141 -0.74(-1.83%)
Oct 02, 2002 41.68 42.40 40.62 40.63 610,469 -1.35(-3.21%)
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.