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 (%)
Oct 31, 2003 39.28 39.28 38.75 39.04 210,607 -0.45(-1.14%)
Oct 30, 2003 39.64 39.66 39.36 39.50 228,676 -0.14(-0.34%)
Oct 29, 2003 39.97 39.97 39.29 39.63 364,779 -0.34(-0.85%)
Oct 28, 2003 39.63 40.06 39.63 39.97 171,888 +0.33(+0.84%)
Oct 27, 2003 39.34 39.97 39.34 39.64 136,103 +0.31(+0.78%)
Oct 24, 2003 39.33 39.38 39.01 39.33 262,937 -0.02(-0.04%)
Oct 23, 2003 38.98 39.45 38.85 39.35 253,902 +0.35(+0.90%)
Oct 22, 2003 38.93 39.12 38.90 39.00 237,241 -0.03(-0.09%)
Oct 21, 2003 39.16 39.48 39.00 39.04 282,648 -0.06(-0.15%)
Oct 20, 2003 39.81 39.81 38.49 39.09 382,731 -0.49(-1.25%)
Oct 17, 2003 40.07 40.59 39.55 39.59 394,347 -0.41(-1.02%)
Oct 16, 2003 39.81 40.19 39.81 40.00 105,010 +0.29(+0.73%)
Oct 15, 2003 39.55 40.02 39.46 39.71 411,594 +0.08(+0.19%)
Oct 14, 2003 39.67 39.79 39.32 39.63 141,265 +0.06(+0.15%)
Oct 13, 2003 39.63 39.80 39.38 39.57 130,236 -0.06(-0.15%)
Oct 10, 2003 39.42 40.02 39.42 39.63 257,774 +0.43(+1.11%)
Oct 09, 2003 39.42 40.06 39.18 39.20 250,265 +0.07(+0.17%)
Oct 08, 2003 39.42 39.63 39.12 39.13 275,139 -0.43(-1.10%)
Oct 07, 2003 39.64 39.65 39.27 39.56 300,130 -0.13(-0.32%)
Oct 06, 2003 39.67 40.02 39.59 39.69 265,283 +0.09(+0.22%)
Oct 03, 2003 39.54 39.78 39.14 39.61 405,728 +0.28(+0.72%)
Oct 02, 2003 39.37 39.55 38.99 39.32 316,087 -0.21(-0.54%)
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.