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 (%)
Feb 28, 2003 38.09 39.51 37.94 39.41 351,873 +1.41(+3.70%)
Feb 27, 2003 38.39 38.44 37.39 38.00 515,079 -0.17(-0.45%)
Feb 26, 2003 38.35 38.63 38.01 38.17 358,092 -0.14(-0.36%)
Feb 25, 2003 38.39 38.43 36.99 38.31 849,353 -0.07(-0.18%)
Feb 24, 2003 39.50 39.58 38.31 38.38 587,824 -1.13(-2.85%)
Feb 21, 2003 39.21 39.74 38.76 39.50 446,676 +0.31(+0.78%)
Feb 20, 2003 39.34 39.87 39.08 39.20 238,415 -0.02(-0.04%)
Feb 19, 2003 40.21 40.21 38.92 39.21 226,799 -1.00(-2.48%)
Feb 18, 2003 38.78 40.85 38.78 40.21 623,845 +1.65(+4.27%)
Feb 14, 2003 38.51 39.18 38.23 38.57 1,183,627 +0.27(+0.71%)
Feb 13, 2003 40.30 40.30 37.35 38.29 1,407,142 -2.00(-4.97%)
Feb 12, 2003 41.76 41.76 40.29 40.30 482,579 -1.46(-3.49%)
Feb 11, 2003 43.47 43.47 41.32 41.75 1,010,331 -1.28(-2.97%)
Feb 10, 2003 42.61 43.14 41.76 43.03 1,795,036 +1.76(+4.28%)
Feb 07, 2003 41.86 42.06 41.11 41.27 285,347 -0.27(-0.66%)
Feb 06, 2003 41.00 41.69 40.78 41.54 278,072 +0.41(+0.99%)
Feb 05, 2003 41.27 42.45 40.91 41.13 266,105 +0.08(+0.19%)
Feb 04, 2003 41.81 41.81 40.61 41.05 568,582 -0.95(-2.25%)
Feb 03, 2003 41.71 42.10 41.25 42.00 323,127 +0.38(+0.90%)
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%)
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.