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 (%)
Jun 30, 2004 31.71 32.05 31.66 31.79 1,336,157 +0.17(+0.54%)
Jun 29, 2004 31.79 32.05 31.55 31.62 507,922 -0.21(-0.67%)
Jun 28, 2004 32.05 32.19 31.71 31.83 561,777 -0.34(-1.06%)
Jun 25, 2004 31.36 32.17 31.27 32.17 1,323,368 +0.89(+2.86%)
Jun 24, 2004 31.61 31.61 30.85 31.28 1,045,647 +0.84(+2.74%)
Jun 23, 2004 30.51 30.66 30.03 30.44 701,283 -0.11(-0.36%)
Jun 22, 2004 31.18 31.21 30.49 30.55 584,656 -0.55(-1.75%)
Jun 21, 2004 31.30 31.46 31.00 31.10 886,782 -0.07(-0.22%)
Jun 18, 2004 31.28 31.58 31.11 31.17 894,526 -0.11(-0.35%)
Jun 17, 2004 31.53 31.86 31.01 31.28 2,614,705 -0.74(-2.32%)
Jun 16, 2004 32.29 32.41 31.96 32.02 741,996 -0.27(-0.84%)
Jun 15, 2004 33.21 33.41 32.28 32.29 1,186,913 -0.75(-2.27%)
Jun 14, 2004 33.61 33.61 32.92 33.04 510,856 -0.57(-1.70%)
Jun 10, 2004 33.79 33.98 33.58 33.61 685,560 -0.09(-0.28%)
Jun 09, 2004 33.42 33.88 33.34 33.71 877,278 +0.36(+1.07%)
Jun 08, 2004 32.99 33.48 32.67 33.35 725,570 +0.43(+1.32%)
Jun 07, 2004 33.24 33.39 32.75 32.92 1,356,103 -0.26(-0.77%)
Jun 04, 2004 33.50 33.81 32.98 33.17 686,851 -0.33(-0.99%)
Jun 03, 2004 33.92 33.92 33.36 33.50 848,297 -0.46(-1.35%)
Jun 02, 2004 34.09 34.34 33.69 33.96 574,449 -0.04(-0.13%)
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.