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%)
Oct 01, 2003 39.04 39.76 39.04 39.54 480,936 +1.34(+3.50%)
Sep 30, 2003 38.05 38.94 38.05 38.20 590,054 +0.70(+1.86%)
Sep 29, 2003 37.64 37.81 36.74 37.50 666,436 -0.14(-0.36%)
Sep 26, 2003 37.71 37.75 37.46 37.64 767,105 -0.07(-0.18%)
Sep 25, 2003 37.85 38.06 37.66 37.71 584,656 -0.14(-0.38%)
Sep 24, 2003 39.17 38.99 37.85 37.85 440,457 -1.32(-3.37%)
Sep 23, 2003 39.27 39.44 39.00 39.17 301,656 -0.09(-0.24%)
Sep 22, 2003 39.76 39.76 39.07 39.27 267,747 -0.66(-1.64%)
Sep 19, 2003 40.49 40.49 39.49 39.92 321,250 -0.63(-1.56%)
Sep 18, 2003 40.28 40.66 40.04 40.55 300,717 +0.27(+0.68%)
Sep 17, 2003 40.83 40.91 39.89 40.28 407,957 -0.49(-1.21%)
Sep 16, 2003 40.71 41.09 40.59 40.77 321,133 +0.08(+0.19%)
Sep 15, 2003 40.78 41.18 40.47 40.70 209,903 -0.17(-0.42%)
Sep 12, 2003 41.17 41.24 40.59 40.87 309,517 -0.48(-1.15%)
Sep 11, 2003 41.55 41.86 41.15 41.34 187,963 -0.33(-0.80%)
Sep 10, 2003 42.26 42.35 41.09 41.68 296,728 -0.75(-1.77%)
Sep 09, 2003 42.83 42.87 42.24 42.43 167,782 -0.36(-0.84%)
Sep 08, 2003 43.25 43.69 42.70 42.79 315,031 -0.55(-1.28%)
Sep 05, 2003 44.03 44.03 43.23 43.34 418,751 -0.69(-1.57%)
Sep 04, 2003 42.83 44.22 42.79 44.03 862,025 +2.01(+4.79%)
Sep 03, 2003 42.40 42.53 41.93 42.02 445,737 -0.37(-0.86%)
Sep 02, 2003 43.04 43.23 42.24 42.38 466,270 -0.51(-1.19%)
Aug 29, 2003 42.00 43.09 42.00 42.90 384,022 +0.79(+1.88%)
Aug 28, 2003 41.91 42.13 41.46 42.10 297,314 +0.25(+0.59%)
Aug 27, 2003 41.68 41.89 41.34 41.86 217,765 +0.09(+0.22%)
Aug 26, 2003 41.69 41.92 41.40 41.76 251,673 +0.08(+0.18%)
Aug 25, 2003 41.98 42.23 41.57 41.69 383,552 -0.25(-0.59%)
Aug 22, 2003 41.85 42.19 41.72 41.93 522,823 +0.51(+1.23%)
Aug 21, 2003 40.88 41.42 40.71 41.42 195,706 +0.72(+1.76%)
Aug 20, 2003 40.36 40.71 40.31 40.71 406,901 +0.35(+0.87%)
Aug 19, 2003 39.59 40.44 39.50 40.36 864,958 +0.98(+2.49%)
Aug 18, 2003 39.29 39.67 38.35 39.38 494,664 +0.15(+0.39%)
Aug 15, 2003 39.13 39.25 39.10 39.22 198,053 +0.09(+0.22%)
Aug 14, 2003 38.86 39.21 38.61 39.14 323,127 +0.20(+0.53%)
Aug 13, 2003 38.61 39.05 38.43 38.93 581,254 +0.41(+1.06%)
Aug 12, 2003 38.57 38.57 38.44 38.52 744,812 -0.03(-0.09%)
Aug 11, 2003 39.29 39.29 38.53 38.56 546,289 -0.55(-1.40%)
Aug 08, 2003 38.35 39.42 38.23 39.10 491,379 +0.96(+2.53%)
Aug 07, 2003 37.82 38.17 37.66 38.14 336,620 +0.36(+0.95%)
Aug 06, 2003 38.53 38.53 37.57 37.78 458,761 -0.75(-1.95%)
Aug 05, 2003 39.08 39.16 38.46 38.53 252,729 -0.72(-1.82%)
Aug 04, 2003 39.70 40.02 38.85 39.25 387,541 -0.45(-1.14%)
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.