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%)
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.