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 (%)
Jul 31, 2003 39.42 40.71 39.42 40.39 407,957 +0.89(+2.24%)
Jul 30, 2003 39.46 39.92 39.21 39.50 840,436 -0.12(-0.30%)
Jul 29, 2003 39.91 40.23 39.38 39.62 498,301 -0.16(-0.41%)
Jul 28, 2003 39.49 40.14 39.24 39.79 342,721 +0.49(+1.26%)
Jul 25, 2003 39.35 39.51 38.50 39.29 569,403 -0.06(-0.15%)
Jul 24, 2003 40.06 40.14 39.30 39.35 406,314 -0.60(-1.49%)
Jul 23, 2003 40.91 40.92 39.78 39.95 865,780 -0.84(-2.05%)
Jul 22, 2003 40.87 41.29 40.48 40.78 435,882 -0.04(-0.10%)
Jul 21, 2003 41.36 41.36 40.65 40.82 440,575 -0.53(-1.28%)
Jul 18, 2003 41.36 41.94 41.14 41.35 330,988 +0.13(+0.31%)
Jul 17, 2003 41.25 41.58 41.15 41.23 473,545 -0.09(-0.21%)
Jul 16, 2003 41.38 41.62 41.11 41.31 725,218 +0.14(+0.35%)
Jul 15, 2003 41.17 41.23 40.73 41.17 382,027 +0.38(+0.92%)
Jul 14, 2003 40.82 41.09 40.51 40.79 182,096 +0.31(+0.76%)
Jul 11, 2003 40.48 40.86 40.27 40.48 234,543 +0.14(+0.36%)
Jul 10, 2003 40.36 40.49 40.01 40.34 367,009 -0.14(-0.34%)
Jul 09, 2003 40.02 40.82 39.96 40.48 443,860 +0.47(+1.17%)
Jul 08, 2003 40.67 40.74 39.94 40.01 448,084 -0.66(-1.63%)
Jul 07, 2003 40.44 41.05 40.38 40.67 292,387 +0.52(+1.29%)
Jul 03, 2003 40.03 40.46 39.61 40.15 350,582 +0.11(+0.28%)
Jul 02, 2003 41.22 41.22 39.46 40.04 1,056,676 -1.18(-2.85%)
Jul 01, 2003 41.70 41.70 40.68 41.22 387,307 -0.55(-1.33%)
Jun 30, 2003 41.51 42.09 41.48 41.77 411,477 +0.37(+0.89%)
Jun 27, 2003 41.75 42.09 41.36 41.40 154,054 -0.28(-0.67%)
Jun 26, 2003 41.78 42.30 41.59 41.69 589,350 -0.09(-0.20%)
Jun 25, 2003 42.32 42.91 41.77 41.77 200,400 -0.55(-1.29%)
Jun 24, 2003 42.69 43.17 42.29 42.32 132,113 -0.38(-0.88%)
Jun 23, 2003 43.19 43.26 42.49 42.69 213,775 -0.51(-1.18%)
Jun 20, 2003 43.13 43.54 43.02 43.20 282,296 +0.56(+1.32%)
Jun 19, 2003 43.29 43.46 42.51 42.64 256,014 -0.73(-1.69%)
Jun 18, 2003 43.47 43.47 42.53 43.37 181,979 -0.09(-0.22%)
Jun 17, 2003 43.98 43.98 43.12 43.47 243,812 -0.43(-0.97%)
Jun 16, 2003 43.00 43.98 42.90 43.89 192,539 +1.02(+2.39%)
Jun 13, 2003 43.17 43.42 42.76 42.87 229,615 -0.23(-0.53%)
Jun 12, 2003 42.90 43.15 42.51 43.10 202,394 +0.21(+0.50%)
Jun 11, 2003 42.53 43.04 42.21 42.89 267,747 -0.05(-0.12%)
Jun 10, 2003 42.58 43.02 42.43 42.94 163,441 +0.48(+1.12%)
Jun 09, 2003 43.16 43.51 42.15 42.46 409,834 -0.75(-1.74%)
Jun 06, 2003 44.02 44.62 43.08 43.21 368,417 -0.58(-1.32%)
Jun 05, 2003 43.25 43.93 42.79 43.79 200,634 +0.38(+0.86%)
Jun 04, 2003 42.38 43.52 42.38 43.42 140,561 +0.87(+2.04%)
Jun 03, 2003 42.61 42.88 42.19 42.55 391,765 -0.24(-0.56%)
Jun 02, 2003 41.76 43.40 41.39 42.79 500,413 +1.41(+3.40%)
May 30, 2003 40.83 41.61 40.83 41.38 626,661 +0.59(+1.44%)
May 29, 2003 40.82 40.97 40.71 40.79 470,963 +0.19(+0.46%)
May 28, 2003 40.20 40.84 39.99 40.60 275,491 +0.42(+1.04%)
May 27, 2003 39.84 40.42 39.46 40.19 261,998 +0.21(+0.53%)
May 23, 2003 40.14 40.14 39.75 39.97 202,629 -0.12(-0.30%)
May 22, 2003 39.51 40.27 39.38 40.09 261,529 +0.69(+1.75%)
May 21, 2003 39.31 39.51 39.04 39.40 339,201 +0.07(+0.17%)
May 20, 2003 40.10 40.73 39.00 39.33 233,604 -0.64(-1.60%)
May 19, 2003 41.05 41.41 39.95 39.97 123,079 -1.29(-3.12%)
May 16, 2003 41.46 41.70 40.69 41.26 157,809 -0.25(-0.60%)
May 15, 2003 41.39 41.69 41.12 41.51 139,388 +0.09(+0.23%)
May 14, 2003 41.63 41.86 41.07 41.41 163,441 -0.18(-0.43%)
May 13, 2003 41.96 41.98 41.51 41.59 186,672 -0.58(-1.37%)
May 12, 2003 41.54 42.46 41.13 42.17 169,424 +0.63(+1.52%)
May 09, 2003 41.34 41.58 40.75 41.54 248,270 +0.55(+1.35%)
May 08, 2003 42.07 42.09 40.74 40.99 376,395 -1.20(-2.85%)
May 07, 2003 41.73 42.21 41.00 42.19 352,929 +0.46(+1.10%)
May 06, 2003 40.71 41.73 40.71 41.73 409,013 +1.01(+2.49%)
May 05, 2003 41.41 41.41 40.39 40.71 458,644 -0.69(-1.67%)
May 02, 2003 40.87 41.45 40.82 41.40 281,006 +0.43(+1.04%)
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.