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 (%)
Jul 30, 2004 32.51 32.86 32.13 32.77 355,980 +0.26(+0.81%)
Jul 29, 2004 32.12 32.67 32.12 32.51 285,229 +0.38(+1.19%)
Jul 28, 2004 32.64 32.64 31.82 32.12 304,354 -0.56(-1.72%)
Jul 27, 2004 32.34 32.79 32.21 32.69 395,872 +0.35(+1.08%)
Jul 26, 2004 32.39 32.52 32.02 32.34 749,740 -0.01(-0.03%)
Jul 23, 2004 32.41 32.41 31.94 32.34 594,043 +0.00(+0.00%)
Jul 22, 2004 31.20 32.39 31.19 32.34 647,076 +1.14(+3.66%)
Jul 21, 2004 31.37 31.68 31.07 31.20 307,053 -0.18(-0.57%)
Jul 20, 2004 30.86 31.38 30.86 31.38 303,181 +0.52(+1.68%)
Jul 19, 2004 30.60 30.90 30.52 30.86 589,702 +0.19(+0.61%)
Jul 16, 2004 30.94 31.07 30.67 30.67 221,050 -0.18(-0.58%)
Jul 15, 2004 30.91 31.00 30.79 30.85 338,380 -0.06(-0.19%)
Jul 14, 2004 30.96 31.32 30.80 30.91 202,746 -0.05(-0.17%)
Jul 13, 2004 30.95 31.26 30.85 30.96 594,043 -0.20(-0.63%)
Jul 12, 2004 31.14 31.32 30.81 31.16 198,170 +0.02(+0.05%)
Jul 09, 2004 30.96 31.20 30.78 31.14 200,517 +0.22(+0.72%)
Jul 08, 2004 31.44 31.50 30.81 30.92 363,958 -0.52(-1.65%)
Jul 07, 2004 31.32 31.52 31.13 31.44 482,344 +0.05(+0.16%)
Jul 06, 2004 31.72 31.73 31.32 31.39 537,372 -0.40(-1.26%)
Jul 02, 2004 31.32 32.08 31.32 31.79 691,544 +0.00(+0.00%)
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.