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%)
Jan 02, 2003 40.20 41.55 39.81 41.46 290,979 +1.47(+3.67%)
Dec 31, 2002 39.64 40.50 39.64 39.99 352,694 +0.35(+0.88%)
Dec 30, 2002 39.31 39.70 38.94 39.64 251,908 +0.55(+1.40%)
Dec 27, 2002 40.40 40.40 38.93 39.09 216,591 -1.30(-3.23%)
Dec 26, 2002 40.45 41.09 40.29 40.40 230,202 +0.00(+0.00%)
Dec 24, 2002 40.91 40.91 40.20 40.40 129,063 -0.41(-1.00%)
Dec 23, 2002 40.48 40.94 40.35 40.81 380,502 +0.20(+0.48%)
Dec 20, 2002 40.21 40.61 39.77 40.61 443,743 +0.61(+1.53%)
Dec 19, 2002 40.61 41.04 39.66 40.00 227,620 -0.60(-1.47%)
Dec 18, 2002 41.59 41.59 40.36 40.59 435,530 -1.02(-2.46%)
Dec 17, 2002 41.82 42.10 41.54 41.62 247,684 -0.29(-0.69%)
Dec 16, 2002 41.76 41.91 41.51 41.91 416,170 +0.78(+1.91%)
Dec 13, 2002 41.72 41.76 40.74 41.12 479,059 -0.74(-1.77%)
Dec 12, 2002 42.57 42.57 41.80 41.86 283,235 -0.70(-1.64%)
Dec 11, 2002 42.53 42.73 42.29 42.56 526,343 +0.07(+0.16%)
Dec 10, 2002 41.55 42.73 41.55 42.50 421,567 +0.14(+0.32%)
Dec 09, 2002 44.30 44.30 42.36 42.36 231,844 -2.03(-4.57%)
Dec 06, 2002 43.68 44.43 43.52 44.39 181,509 +0.19(+0.42%)
Dec 05, 2002 44.11 44.86 43.53 44.20 376,395 +0.25(+0.56%)
Dec 04, 2002 44.11 44.32 43.61 43.95 406,080 -0.78(-1.75%)
Dec 03, 2002 45.81 45.81 44.23 44.74 499,709 -1.71(-3.69%)
Dec 02, 2002 46.79 47.25 46.35 46.45 594,512 +0.29(+0.63%)
Nov 29, 2002 46.45 46.45 46.01 46.16 223,748 +0.50(+1.10%)
Nov 27, 2002 44.05 45.90 44.05 45.66 270,446 +1.82(+4.16%)
Nov 26, 2002 45.03 45.13 43.74 43.83 420,042 -1.19(-2.65%)
Nov 25, 2002 45.09 45.38 44.59 45.03 233,721 +0.15(+0.34%)
Nov 22, 2002 45.02 45.21 44.86 44.87 201,338 -0.21(-0.47%)
Nov 21, 2002 43.37 45.38 43.37 45.09 709,378 +1.93(+4.46%)
Nov 20, 2002 41.76 43.30 41.42 43.16 394,112 +1.40(+3.35%)
Nov 19, 2002 42.70 42.83 41.63 41.76 287,576 -0.94(-2.20%)
Nov 18, 2002 43.80 44.14 42.70 42.70 215,535 -0.95(-2.17%)
Nov 15, 2002 43.10 44.02 42.82 43.65 201,338 +0.33(+0.77%)
Nov 14, 2002 42.61 43.53 42.36 43.31 413,823 +1.01(+2.38%)
Nov 13, 2002 42.40 42.58 41.02 42.31 205,914 -0.31(-0.72%)
Nov 12, 2002 41.79 43.21 41.63 42.61 167,782 +0.83(+1.98%)
Nov 11, 2002 42.53 42.53 41.23 41.79 193,477 -0.72(-1.68%)
Nov 08, 2002 42.79 43.47 41.76 42.50 179,515 -0.29(-0.68%)
Nov 07, 2002 44.16 44.16 42.50 42.79 353,046 -1.58(-3.55%)
Nov 06, 2002 44.63 44.77 43.71 44.37 375,808 +0.25(+0.56%)
Nov 05, 2002 43.04 44.23 42.82 44.12 301,421 +1.07(+2.49%)
Nov 04, 2002 44.11 44.75 42.73 43.05 425,087 -0.30(-0.69%)
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.