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 (%)
Jun 28, 2002 36.96 39.20 36.80 39.12 620,559 +2.05(+5.52%)
Jun 27, 2002 37.50 38.14 35.89 37.07 1,684,158 -0.07(-0.18%)
Jun 26, 2002 37.07 37.31 36.38 37.14 735,074 -0.51(-1.36%)
Jun 25, 2002 39.42 39.46 37.27 37.65 1,129,186 -1.30(-3.33%)
Jun 21, 2002 40.40 40.48 38.76 38.95 679,577 -1.28(-3.18%)
Jun 20, 2002 42.79 43.08 40.23 40.23 427,434 -2.68(-6.26%)
Jun 19, 2002 42.78 43.47 42.64 42.91 202,042 -0.29(-0.67%)
Jun 18, 2002 43.13 43.47 42.99 43.20 309,869 -0.10(-0.24%)
Jun 17, 2002 42.32 43.47 42.32 43.31 250,265 +1.20(+2.85%)
Jun 14, 2002 42.10 42.27 40.65 42.10 255,428 +0.98(+2.38%)
Jun 12, 2002 42.61 43.47 38.91 41.12 825,066 -0.96(-2.29%)
Jun 11, 2002 42.66 42.87 41.81 42.09 264,814 -0.41(-0.96%)
Jun 10, 2002 42.79 43.17 42.46 42.50 103,602 -0.32(-0.74%)
Jun 07, 2002 43.48 43.48 42.33 42.81 268,451 -0.88(-2.01%)
Jun 06, 2002 44.80 45.09 43.57 43.69 171,302 -1.02(-2.29%)
Jun 05, 2002 44.32 45.05 44.02 44.71 351,521 -0.08(-0.17%)
May 31, 2002 44.92 45.32 44.66 44.79 128,242 +0.44(+1.00%)
May 28, 2002 45.72 45.96 44.17 44.34 172,240 -1.37(-3.00%)
May 27, 2002 45.81 45.96 45.51 45.72 208,378 +0.00(+0.00%)
May 24, 2002 45.81 45.96 45.56 45.72 206,383 -0.14(-0.32%)
May 23, 2002 44.83 45.89 44.79 45.86 307,405 +1.21(+2.71%)
May 22, 2002 44.45 44.81 44.27 44.65 202,042 +0.20(+0.46%)
May 21, 2002 46.16 46.77 44.40 44.45 332,279 -1.64(-3.57%)
May 20, 2002 46.55 46.55 45.22 46.09 339,553 -0.46(-0.99%)
May 17, 2002 47.00 47.25 46.40 46.55 264,697 -0.44(-0.94%)
May 16, 2002 48.11 48.11 46.93 47.00 172,827 -1.12(-2.32%)
May 15, 2002 47.31 48.40 46.66 48.11 438,580 +0.64(+1.35%)
May 14, 2002 47.39 47.58 46.45 47.47 502,877 +0.84(+1.81%)
May 13, 2002 46.11 46.75 45.77 46.63 195,706 +0.55(+1.18%)
May 10, 2002 47.46 47.46 45.95 46.08 244,398 -1.17(-2.47%)
May 09, 2002 48.47 48.47 47.21 47.25 232,783 -1.22(-2.51%)
May 08, 2002 46.41 48.58 46.11 48.47 329,228 +2.56(+5.57%)
May 07, 2002 44.87 46.30 44.85 45.91 717,122 +1.30(+2.90%)
May 06, 2002 45.28 46.11 44.58 44.62 8,201,387 -0.49(-1.08%)
May 03, 2002 46.24 46.54 44.83 45.10 552,391 -0.85(-1.85%)
May 02, 2002 46.54 47.56 45.80 45.96 462,985 -0.62(-1.34%)
May 01, 2002 44.49 47.09 44.40 46.58 409,600 +2.05(+4.59%)
Apr 30, 2002 43.85 44.53 43.00 44.53 482,462 +0.71(+1.61%)
Apr 29, 2002 45.43 46.38 43.64 43.83 343,660 -2.05(-4.46%)
Apr 26, 2002 47.09 47.46 45.83 45.87 424,383 -1.01(-2.15%)
Apr 25, 2002 48.71 48.71 46.68 46.88 494,195 -1.83(-3.76%)
Apr 24, 2002 48.82 49.46 48.63 48.71 240,175 +0.10(+0.21%)
Apr 23, 2002 48.37 49.03 48.37 48.61 87,645 +0.03(+0.05%)
Apr 22, 2002 49.77 49.77 48.39 48.58 191,013 -1.41(-2.81%)
Apr 19, 2002 49.05 50.06 49.05 49.99 109,117 +1.15(+2.36%)
Apr 18, 2002 49.27 49.63 48.75 48.84 152,529 -0.39(-0.80%)
Apr 17, 2002 49.33 49.57 48.58 49.23 274,200 +0.11(+0.23%)
Apr 16, 2002 48.37 49.31 48.37 49.12 163,558 +1.08(+2.25%)
Apr 15, 2002 48.37 48.67 48.03 48.04 539,719 +0.29(+0.61%)
Apr 12, 2002 46.88 47.75 46.88 47.75 899,923 +0.87(+1.85%)
Apr 11, 2002 47.88 47.88 46.54 46.88 739,180 -1.01(-2.10%)
Apr 10, 2002 48.03 48.28 47.19 47.88 190,309 +0.33(+0.70%)
Apr 09, 2002 48.03 48.48 47.40 47.55 222,458 -0.49(-1.01%)
Apr 08, 2002 46.92 48.04 46.78 48.04 482,814 +0.95(+2.01%)
Apr 05, 2002 45.60 47.17 45.56 47.09 356,566 +1.50(+3.29%)
Apr 04, 2002 45.74 46.22 45.50 45.59 191,483 +0.06(+0.13%)
Apr 03, 2002 44.86 45.96 44.26 45.53 322,775 +0.46(+1.02%)
Apr 02, 2002 46.75 46.75 45.00 45.07 229,498 -1.83(-3.91%)
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.