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%)
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.