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 (%)
Apr 30, 2002 43.85 44.53 43.00 44.53 482,462 +0.71(+1.61%)
Apr 29, 2002 45.43 46.38 43.64 43.83 343,660 -2.05(-4.46%)
Apr 26, 2002 47.09 47.46 45.83 45.87 424,383 -1.01(-2.15%)
Apr 25, 2002 48.71 48.71 46.68 46.88 494,195 -1.83(-3.76%)
Apr 24, 2002 48.82 49.46 48.63 48.71 240,175 +0.10(+0.21%)
Apr 23, 2002 48.37 49.03 48.37 48.61 87,645 +0.03(+0.05%)
Apr 22, 2002 49.77 49.77 48.39 48.58 191,013 -1.41(-2.81%)
Apr 19, 2002 49.05 50.06 49.05 49.99 109,117 +1.15(+2.36%)
Apr 18, 2002 49.27 49.63 48.75 48.84 152,529 -0.39(-0.80%)
Apr 17, 2002 49.33 49.57 48.58 49.23 274,200 +0.11(+0.23%)
Apr 16, 2002 48.37 49.31 48.37 49.12 163,558 +1.08(+2.25%)
Apr 15, 2002 48.37 48.67 48.03 48.04 539,719 +0.29(+0.61%)
Apr 12, 2002 46.88 47.75 46.88 47.75 899,923 +0.87(+1.85%)
Apr 11, 2002 47.88 47.88 46.54 46.88 739,180 -1.01(-2.10%)
Apr 10, 2002 48.03 48.28 47.19 47.88 190,309 +0.33(+0.70%)
Apr 09, 2002 48.03 48.48 47.40 47.55 222,458 -0.49(-1.01%)
Apr 08, 2002 46.92 48.04 46.78 48.04 482,814 +0.95(+2.01%)
Apr 05, 2002 45.60 47.17 45.56 47.09 356,566 +1.50(+3.29%)
Apr 04, 2002 45.74 46.22 45.50 45.59 191,483 +0.06(+0.13%)
Apr 03, 2002 44.86 45.96 44.26 45.53 322,775 +0.46(+1.02%)
Apr 02, 2002 46.75 46.75 45.00 45.07 229,498 -1.83(-3.91%)
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.