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 (%)
Aug 29, 2003 42.00 43.09 42.00 42.90 384,022 +0.79(+1.88%)
Aug 28, 2003 41.91 42.13 41.46 42.10 297,314 +0.25(+0.59%)
Aug 27, 2003 41.68 41.89 41.34 41.86 217,765 +0.09(+0.22%)
Aug 26, 2003 41.69 41.92 41.40 41.76 251,673 +0.08(+0.18%)
Aug 25, 2003 41.98 42.23 41.57 41.69 383,552 -0.25(-0.59%)
Aug 22, 2003 41.85 42.19 41.72 41.93 522,823 +0.51(+1.23%)
Aug 21, 2003 40.88 41.42 40.71 41.42 195,706 +0.72(+1.76%)
Aug 20, 2003 40.36 40.71 40.31 40.71 406,901 +0.35(+0.87%)
Aug 19, 2003 39.59 40.44 39.50 40.36 864,958 +0.98(+2.49%)
Aug 18, 2003 39.29 39.67 38.35 39.38 494,664 +0.15(+0.39%)
Aug 15, 2003 39.13 39.25 39.10 39.22 198,053 +0.09(+0.22%)
Aug 14, 2003 38.86 39.21 38.61 39.14 323,127 +0.20(+0.53%)
Aug 13, 2003 38.61 39.05 38.43 38.93 581,254 +0.41(+1.06%)
Aug 12, 2003 38.57 38.57 38.44 38.52 744,812 -0.03(-0.09%)
Aug 11, 2003 39.29 39.29 38.53 38.56 546,289 -0.55(-1.40%)
Aug 08, 2003 38.35 39.42 38.23 39.10 491,379 +0.96(+2.53%)
Aug 07, 2003 37.82 38.17 37.66 38.14 336,620 +0.36(+0.95%)
Aug 06, 2003 38.53 38.53 37.57 37.78 458,761 -0.75(-1.95%)
Aug 05, 2003 39.08 39.16 38.46 38.53 252,729 -0.72(-1.82%)
Aug 04, 2003 39.70 40.02 38.85 39.25 387,541 -0.45(-1.14%)
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.