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, 2002 44.83 44.83 43.04 43.65 3,124,857 -0.29(-0.66%)
Feb 27, 2002 42.71 44.09 42.71 43.94 733,666 -0.07(-0.15%)
Feb 26, 2002 44.34 44.70 43.34 44.00 423,327 -0.48(-1.07%)
Feb 25, 2002 43.39 44.48 43.39 44.48 180,688 +0.88(+2.01%)
Feb 22, 2002 43.13 43.72 42.19 43.60 247,097 +0.48(+1.11%)
Feb 21, 2002 43.04 44.17 42.75 43.13 219,055 +0.08(+0.18%)
Feb 20, 2002 42.40 44.11 41.36 43.05 648,719 -0.10(-0.24%)
Feb 19, 2002 44.75 44.75 43.14 43.15 193,946 -1.80(-4.00%)
Feb 18, 2002 45.21 45.67 44.82 44.95 171,654 +0.00(+0.00%)
Feb 15, 2002 45.21 45.67 44.82 44.95 162,619 -0.26(-0.57%)
Feb 14, 2002 46.88 46.88 44.95 45.21 329,698 -1.07(-2.30%)
Feb 13, 2002 44.99 46.42 44.99 46.27 599,205 +1.27(+2.82%)
Feb 12, 2002 45.00 45.16 43.53 45.00 479,059 +0.00(+0.00%)
Feb 11, 2002 44.66 45.22 44.40 45.00 300,130 +0.68(+1.54%)
Feb 08, 2002 42.62 44.47 42.62 44.32 504,520 +1.70(+3.98%)
Feb 07, 2002 41.00 42.88 41.00 42.62 419,925 +1.55(+3.78%)
Feb 06, 2002 40.91 41.93 39.98 41.07 399,040 +1.30(+3.28%)
Feb 05, 2002 39.67 40.65 39.44 39.77 254,606 -0.12(-0.30%)
Feb 04, 2002 40.91 40.91 39.58 39.89 270,328 -1.25(-3.05%)
Feb 01, 2002 40.78 41.51 40.18 41.14 245,454 +0.36(+0.88%)
Jan 31, 2002 40.65 41.04 39.97 40.78 235,247 +0.11(+0.27%)
Jan 30, 2002 39.59 40.68 37.50 40.67 338,028 +1.09(+2.76%)
Jan 29, 2002 40.70 40.70 38.99 39.58 322,892 -0.95(-2.35%)
Jan 28, 2002 40.91 41.47 39.42 40.54 326,647 -0.35(-0.85%)
Jan 25, 2002 41.31 41.49 40.68 40.88 164,497 -0.60(-1.44%)
Jan 24, 2002 39.89 41.89 39.89 41.48 217,295 +1.24(+3.07%)
Jan 23, 2002 39.89 40.57 39.55 40.25 167,430 +0.34(+0.85%)
Jan 22, 2002 40.40 41.05 39.71 39.90 168,134 -0.37(-0.91%)
Jan 21, 2002 40.27 40.94 40.19 40.27 3,907,098 +0.00(+0.00%)
Jan 18, 2002 40.27 40.94 40.19 40.27 254,254 -0.81(-1.97%)
Jan 17, 2002 40.23 41.08 38.52 41.08 335,447 +1.19(+2.99%)
Jan 16, 2002 41.46 41.46 39.75 39.89 2,135,411 -1.57(-3.78%)
Jan 15, 2002 41.46 41.88 40.94 41.46 161,798 +0.00(+0.00%)
Jan 14, 2002 42.36 42.36 41.35 41.46 209,082 -0.93(-2.19%)
Jan 11, 2002 43.17 43.27 42.21 42.38 181,392 -0.68(-1.58%)
Jan 10, 2002 43.04 43.38 42.67 43.07 187,141 +0.45(+1.06%)
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.