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, 2004 39.80 39.80 38.72 38.86 491,027 -0.78(-1.96%)
Apr 29, 2004 40.29 40.51 39.20 39.64 641,562 -0.72(-1.79%)
Apr 28, 2004 40.78 40.82 40.25 40.36 403,850 -0.53(-1.29%)
Apr 27, 2004 40.91 41.32 39.42 40.89 1,038,021 -0.66(-1.60%)
Apr 26, 2004 41.76 41.77 41.45 41.56 384,608 -0.07(-0.16%)
Apr 23, 2004 41.56 41.63 41.15 41.63 292,739 -0.02(-0.04%)
Apr 22, 2004 40.87 41.76 40.87 41.64 500,883 +0.78(+1.90%)
Apr 21, 2004 40.64 40.89 40.33 40.87 189,371 +0.14(+0.36%)
Apr 20, 2004 40.58 41.09 40.54 40.72 289,336 +0.26(+0.63%)
Apr 19, 2004 40.44 40.89 40.19 40.47 301,890 -0.11(-0.27%)
Apr 16, 2004 40.30 40.67 40.16 40.58 223,396 +0.27(+0.68%)
Apr 15, 2004 40.81 40.81 40.18 40.30 238,180 -0.50(-1.23%)
Apr 14, 2004 40.44 40.99 40.43 40.81 246,980 +0.26(+0.65%)
Apr 13, 2004 40.99 41.49 40.47 40.54 364,310 -0.44(-1.08%)
Apr 12, 2004 41.68 42.67 40.68 40.99 922,333 +1.18(+2.98%)
Apr 08, 2004 39.52 40.07 39.50 39.80 457,470 +0.59(+1.50%)
Apr 07, 2004 39.11 39.41 38.94 39.21 339,201 +0.02(+0.04%)
Apr 06, 2004 39.25 39.34 39.06 39.20 212,602 -0.13(-0.33%)
Apr 05, 2004 39.80 39.85 39.12 39.32 547,111 -0.57(-1.43%)
Apr 02, 2004 40.06 40.12 39.59 39.90 681,102 +0.70(+1.78%)
Apr 01, 2004 38.56 39.57 38.56 39.20 467,913 +0.61(+1.59%)
Mar 31, 2004 38.19 38.84 38.19 38.58 379,446 +0.31(+0.80%)
Mar 30, 2004 38.18 38.28 37.84 38.28 269,038 +0.09(+0.25%)
Mar 29, 2004 38.52 38.75 37.94 38.18 467,795 -0.30(-0.78%)
Mar 26, 2004 37.88 38.55 37.84 38.48 561,308 +0.61(+1.60%)
Mar 25, 2004 37.07 38.27 37.07 37.88 586,299 +0.93(+2.51%)
Mar 24, 2004 37.03 37.03 36.86 36.95 410,890 -0.21(-0.57%)
Mar 23, 2004 37.29 37.29 36.66 37.16 628,655 +0.30(+0.81%)
Mar 22, 2004 37.15 37.15 36.48 36.86 302,829 -0.50(-1.35%)
Mar 19, 2004 37.46 37.79 37.27 37.36 209,903 -0.02(-0.05%)
Mar 18, 2004 37.71 37.77 37.23 37.38 458,526 -0.12(-0.32%)
Mar 17, 2004 37.20 37.54 36.98 37.50 537,842 +0.41(+1.10%)
Mar 16, 2004 37.50 37.93 36.78 37.09 779,542 +0.11(+0.30%)
Mar 15, 2004 38.31 38.31 36.77 36.98 379,563 -1.45(-3.77%)
Mar 12, 2004 37.96 38.46 37.90 38.43 162,267 +0.55(+1.46%)
Mar 11, 2004 38.40 38.40 37.77 37.88 390,357 -0.37(-0.96%)
Mar 10, 2004 39.25 39.27 38.24 38.24 236,772 -1.00(-2.54%)
Mar 09, 2004 39.89 39.89 39.04 39.24 204,389 -0.56(-1.41%)
Mar 08, 2004 40.44 40.68 39.73 39.80 484,691 -0.67(-1.66%)
Mar 05, 2004 40.82 40.82 40.26 40.48 373,462 -0.43(-1.06%)
Mar 04, 2004 40.10 40.91 40.10 40.91 823,189 +1.83(+4.69%)
Mar 03, 2004 39.16 39.16 38.70 39.08 508,861 -0.04(-0.11%)
Mar 02, 2004 40.00 40.00 39.09 39.12 378,859 -0.89(-2.22%)
Mar 01, 2004 39.34 40.08 39.23 40.01 276,312 +0.66(+1.69%)
Feb 27, 2004 39.82 39.82 39.03 39.34 571,046 -0.29(-0.73%)
Feb 26, 2004 39.73 39.82 39.37 39.63 511,442 -0.10(-0.26%)
Feb 25, 2004 39.30 39.83 39.10 39.73 300,834 +0.39(+1.00%)
Feb 24, 2004 38.16 39.45 37.80 39.34 1,014,672 +1.09(+2.85%)
Feb 23, 2004 39.33 39.72 38.25 38.25 826,943 -1.30(-3.28%)
Feb 20, 2004 39.97 39.97 39.04 39.55 508,861 -0.32(-0.81%)
Feb 19, 2004 40.40 40.78 39.87 39.87 285,581 -0.40(-0.99%)
Feb 18, 2004 40.44 40.44 39.67 40.27 507,336 -0.23(-0.57%)
Feb 17, 2004 40.31 40.59 40.20 40.50 367,126 +0.19(+0.47%)
Feb 13, 2004 40.70 40.91 40.17 40.31 509,213 -0.30(-0.73%)
Feb 12, 2004 41.76 41.79 40.48 40.61 330,402 -1.07(-2.56%)
Feb 11, 2004 40.57 41.83 40.39 41.68 1,078,382 +1.15(+2.84%)
Feb 10, 2004 40.53 40.73 40.47 40.53 458,644 -0.09(-0.21%)
Feb 09, 2004 40.40 40.93 40.28 40.61 528,338 +0.43(+1.06%)
Feb 06, 2004 39.42 40.25 39.42 40.19 315,266 +0.62(+1.57%)
Feb 05, 2004 39.83 39.88 39.36 39.56 366,774 -0.20(-0.49%)
Feb 04, 2004 40.48 40.55 39.63 39.76 406,901 -0.89(-2.20%)
Feb 03, 2004 40.40 40.85 40.40 40.65 247,801 +0.21(+0.53%)
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.