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 (%)
Sep 30, 2004 27.64 28.08 27.64 27.84 246,510 +0.20(+0.74%)
Sep 29, 2004 27.40 28.19 27.40 27.63 686,734 -0.32(-1.13%)
Sep 28, 2004 28.30 28.30 27.83 27.95 390,240 -0.18(-0.64%)
Sep 27, 2004 28.34 28.34 27.81 28.13 461,460 -0.26(-0.90%)
Sep 24, 2004 28.55 28.73 28.27 28.38 388,011 -0.21(-0.75%)
Sep 23, 2004 28.59 28.83 28.45 28.59 412,650 +0.00(+0.00%)
Sep 22, 2004 28.77 28.77 28.59 28.59 357,388 -0.09(-0.33%)
Sep 21, 2004 29.03 29.03 28.60 28.69 640,506 -0.30(-1.03%)
Sep 20, 2004 29.79 29.79 28.94 28.99 468,851 -0.84(-2.80%)
Sep 17, 2004 29.79 29.95 29.57 29.82 538,194 +0.01(+0.03%)
Sep 16, 2004 30.00 30.07 29.78 29.81 1,142,797 -0.19(-0.62%)
Sep 15, 2004 30.43 30.43 30.00 30.00 819,082 -0.47(-1.54%)
Sep 14, 2004 30.71 30.72 30.33 30.47 569,638 -0.25(-0.80%)
Sep 13, 2004 30.94 30.94 30.61 30.72 1,698,355 -0.14(-0.44%)
Sep 10, 2004 30.94 30.95 30.55 30.85 638,746 -0.13(-0.41%)
Sep 09, 2004 31.66 31.74 30.84 30.98 732,141 -0.55(-1.76%)
Sep 08, 2004 32.22 32.22 31.45 31.53 313,975 -0.57(-1.78%)
Sep 07, 2004 32.33 32.42 31.96 32.11 214,479 -0.01(-0.03%)
Sep 03, 2004 32.33 32.51 32.01 32.11 386,603 -0.17(-0.53%)
Sep 02, 2004 32.19 32.36 32.03 32.28 169,659 +0.14(+0.42%)
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.