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 (%)
Mar 31, 2003 37.51 37.60 37.00 37.42 641,444 -0.08(-0.20%)
Mar 28, 2003 37.76 37.88 37.37 37.50 364,545 -0.55(-1.46%)
Mar 27, 2003 37.57 38.34 37.16 38.05 358,913 +0.27(+0.72%)
Mar 26, 2003 38.43 38.52 37.67 37.78 632,527 -0.78(-2.01%)
Mar 25, 2003 38.19 38.68 38.18 38.56 366,539 +0.43(+1.12%)
Mar 24, 2003 39.01 39.01 38.10 38.13 587,120 -0.87(-2.23%)
Mar 21, 2003 38.33 39.02 38.17 39.00 588,294 +0.86(+2.26%)
Mar 20, 2003 37.71 38.18 37.28 38.14 985,574 +0.31(+0.81%)
Mar 19, 2003 38.69 39.21 37.51 37.83 1,118,509 -0.85(-2.20%)
Mar 18, 2003 38.86 38.92 38.36 38.69 444,447 -0.12(-0.31%)
Mar 17, 2003 38.16 38.93 37.56 38.80 611,525 +0.65(+1.70%)
Mar 14, 2003 38.23 38.44 37.74 38.16 251,790 +0.06(+0.16%)
Mar 13, 2003 37.02 38.23 36.87 38.10 596,037 +1.39(+3.78%)
Mar 12, 2003 37.18 37.27 36.39 36.71 676,409 -0.39(-1.06%)
Mar 11, 2003 37.64 38.09 36.84 37.10 521,181 -0.57(-1.52%)
Mar 10, 2003 38.11 38.29 37.59 37.67 215,535 -0.61(-1.60%)
Mar 07, 2003 37.74 38.60 37.58 38.29 300,130 +0.43(+1.13%)
Mar 06, 2003 38.21 38.53 37.86 37.86 318,786 -0.35(-0.91%)
Mar 05, 2003 38.35 38.40 37.99 38.21 1,290,867 +0.70(+1.86%)
Mar 04, 2003 38.72 38.72 37.36 37.51 364,897 -1.21(-3.13%)
Mar 03, 2003 39.62 39.80 38.63 38.72 407,605 -0.69(-1.75%)
Feb 28, 2003 38.09 39.51 37.94 39.41 351,873 +1.41(+3.70%)
Feb 27, 2003 38.39 38.44 37.39 38.00 515,079 -0.17(-0.45%)
Feb 26, 2003 38.35 38.63 38.01 38.17 358,092 -0.14(-0.36%)
Feb 25, 2003 38.39 38.43 36.99 38.31 849,353 -0.07(-0.18%)
Feb 24, 2003 39.50 39.58 38.31 38.38 587,824 -1.13(-2.85%)
Feb 21, 2003 39.21 39.74 38.76 39.50 446,676 +0.31(+0.78%)
Feb 20, 2003 39.34 39.87 39.08 39.20 238,415 -0.02(-0.04%)
Feb 19, 2003 40.21 40.21 38.92 39.21 226,799 -1.00(-2.48%)
Feb 18, 2003 38.78 40.85 38.78 40.21 623,845 +1.65(+4.27%)
Feb 14, 2003 38.51 39.18 38.23 38.57 1,183,627 +0.27(+0.71%)
Feb 13, 2003 40.30 40.30 37.35 38.29 1,407,142 -2.00(-4.97%)
Feb 12, 2003 41.76 41.76 40.29 40.30 482,579 -1.46(-3.49%)
Feb 11, 2003 43.47 43.47 41.32 41.75 1,010,331 -1.28(-2.97%)
Feb 10, 2003 42.61 43.14 41.76 43.03 1,795,036 +1.76(+4.28%)
Feb 07, 2003 41.86 42.06 41.11 41.27 285,347 -0.27(-0.66%)
Feb 06, 2003 41.00 41.69 40.78 41.54 278,072 +0.41(+0.99%)
Feb 05, 2003 41.27 42.45 40.91 41.13 266,105 +0.08(+0.19%)
Feb 04, 2003 41.81 41.81 40.61 41.05 568,582 -0.95(-2.25%)
Feb 03, 2003 41.71 42.10 41.25 42.00 323,127 +0.38(+0.90%)
Jan 31, 2003 40.53 41.82 40.53 41.63 255,310 +0.89(+2.18%)
Jan 30, 2003 41.82 41.82 40.53 40.74 442,100 -1.00(-2.39%)
Jan 29, 2003 40.65 41.76 39.84 41.74 466,387 +0.66(+1.62%)
Jan 28, 2003 40.91 41.11 40.29 41.07 303,298 +0.24(+0.58%)
Jan 27, 2003 41.25 41.44 39.97 40.83 423,327 -1.26(-3.00%)
Jan 24, 2003 43.38 43.38 41.93 42.09 274,083 -1.38(-3.18%)
Jan 23, 2003 42.83 43.48 42.44 43.48 231,140 +0.86(+2.02%)
Jan 22, 2003 42.27 42.79 41.93 42.61 439,284 +0.32(+0.77%)
Jan 21, 2003 43.47 43.47 42.19 42.29 243,108 -1.18(-2.72%)
Jan 17, 2003 42.91 43.48 42.67 43.48 269,625 +0.18(+0.41%)
Jan 16, 2003 43.39 43.48 42.79 43.30 289,571 +0.08(+0.18%)
Jan 15, 2003 43.89 44.19 43.04 43.22 237,593 -0.64(-1.46%)
Jan 14, 2003 42.92 44.04 42.76 43.86 210,959 +0.95(+2.20%)
Jan 13, 2003 43.59 44.36 42.91 42.91 731,437 -0.46(-1.06%)
Jan 10, 2003 43.21 44.30 43.11 43.37 463,219 -0.28(-0.64%)
Jan 09, 2003 42.21 43.79 42.21 43.65 254,841 +1.65(+3.94%)
Jan 08, 2003 42.70 42.94 41.99 42.00 193,242 -0.70(-1.64%)
Jan 07, 2003 43.13 43.36 42.18 42.70 325,474 -0.43(-0.99%)
Jan 06, 2003 42.08 43.40 42.07 43.13 436,234 +1.04(+2.47%)
Jan 03, 2003 41.46 42.27 41.12 42.09 322,892 +0.63(+1.52%)
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.