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 (%)
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.