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, 2002 43.89 44.41 41.38 41.95 800,075 -1.18(-2.75%)
Oct 30, 2002 44.67 45.47 43.13 43.13 638,863 -1.40(-3.14%)
Oct 29, 2002 43.98 44.90 42.88 44.53 439,167 +0.55(+1.26%)
Oct 28, 2002 45.26 45.38 43.68 43.98 495,485 -0.58(-1.30%)
Oct 25, 2002 43.53 44.75 43.13 44.56 359,500 +1.00(+2.29%)
Oct 24, 2002 44.96 45.38 43.47 43.56 1,125,314 -0.78(-1.77%)
Oct 23, 2002 43.98 44.62 43.59 44.34 630,298 +0.19(+0.42%)
Oct 22, 2002 42.96 45.47 42.91 44.16 957,649 +0.68(+1.57%)
Oct 21, 2002 42.91 44.11 42.57 43.48 462,985 +0.38(+0.89%)
Oct 18, 2002 42.09 43.54 41.56 43.09 546,641 +1.00(+2.37%)
Oct 17, 2002 41.76 42.17 41.72 42.09 439,401 +1.18(+2.90%)
Oct 16, 2002 40.91 41.34 40.61 40.91 366,539 -0.68(-1.64%)
Oct 15, 2002 39.84 41.71 39.84 41.59 566,353 +2.39(+6.11%)
Oct 14, 2002 38.79 39.63 38.20 39.20 334,039 +0.20(+0.52%)
Oct 11, 2002 38.86 39.71 38.74 38.99 470,729 +0.64(+1.67%)
Oct 10, 2002 36.40 38.74 34.94 38.35 406,549 +1.96(+5.39%)
Oct 09, 2002 37.61 37.91 36.39 36.39 542,300 -1.43(-3.79%)
Oct 08, 2002 36.86 37.98 35.92 37.82 471,315 +1.39(+3.81%)
Oct 07, 2002 38.91 39.04 36.29 36.44 501,117 -2.27(-5.86%)
Oct 04, 2002 40.10 40.23 38.16 38.70 310,573 -1.18(-2.97%)
Oct 03, 2002 40.84 41.39 39.61 39.89 1,015,141 -0.74(-1.83%)
Oct 02, 2002 41.68 42.40 40.62 40.63 610,469 -1.35(-3.21%)
Oct 01, 2002 40.44 41.98 40.11 41.98 676,409 +1.60(+3.97%)
Sep 30, 2002 41.12 41.13 39.18 40.37 658,340 -0.96(-2.33%)
Sep 27, 2002 41.68 41.80 41.23 41.34 410,304 -0.39(-0.94%)
Sep 26, 2002 42.10 42.55 41.23 41.73 817,557 +0.43(+1.05%)
Sep 25, 2002 40.06 41.41 39.60 41.29 621,146 +2.11(+5.39%)
Sep 24, 2002 38.57 39.18 38.48 39.18 528,220 +0.18(+0.46%)
Sep 23, 2002 39.12 39.76 38.49 39.00 364,427 -0.46(-1.17%)
Sep 20, 2002 38.79 39.46 38.67 39.46 288,045 +0.89(+2.30%)
Sep 19, 2002 38.78 39.84 38.46 38.57 438,111 -0.89(-2.25%)
Sep 18, 2002 40.00 40.14 39.27 39.46 448,671 -0.75(-1.87%)
Sep 17, 2002 40.06 40.75 39.63 40.21 671,129 +0.99(+2.52%)
Sep 16, 2002 39.08 39.80 38.90 39.22 166,374 +0.00(+0.00%)
Sep 13, 2002 38.18 39.25 38.05 39.22 369,003 +0.66(+1.70%)
Sep 12, 2002 40.10 40.14 38.27 38.57 366,422 -1.77(-4.39%)
Sep 11, 2002 40.06 40.82 40.06 40.34 822,602 +0.73(+1.85%)
Sep 10, 2002 38.35 39.90 38.35 39.61 386,955 +1.24(+3.22%)
Sep 09, 2002 37.50 38.49 37.12 38.37 414,293 +0.80(+2.13%)
Sep 06, 2002 36.65 37.59 36.55 37.57 239,236 +1.73(+4.83%)
Sep 05, 2002 35.71 36.34 34.60 35.84 318,082 -0.09(-0.24%)
Sep 04, 2002 34.86 35.95 34.49 35.92 394,347 +1.01(+2.88%)
Sep 03, 2002 36.44 36.44 34.54 34.92 542,300 -2.41(-6.46%)
Aug 30, 2002 36.97 37.88 36.39 37.33 199,461 +0.27(+0.74%)
Aug 29, 2002 35.97 37.41 35.80 37.06 281,944 +0.58(+1.59%)
Aug 28, 2002 37.12 37.23 36.32 36.48 184,091 -1.21(-3.21%)
Aug 27, 2002 38.99 39.04 37.35 37.69 362,433 -1.09(-2.81%)
Aug 26, 2002 37.93 38.81 37.71 38.78 254,020 +1.03(+2.73%)
Aug 23, 2002 38.98 38.98 37.63 37.75 394,581 -1.44(-3.68%)
Aug 22, 2002 39.97 40.21 39.08 39.19 381,088 -0.92(-2.29%)
Aug 21, 2002 38.99 40.44 38.99 40.11 418,751 +1.47(+3.79%)
Aug 20, 2002 38.75 39.38 37.93 38.64 342,721 +0.26(+0.67%)
Aug 16, 2002 37.50 39.21 36.56 38.39 412,767 +0.89(+2.36%)
Aug 15, 2002 35.11 37.50 35.07 37.50 566,353 +2.40(+6.85%)
Aug 14, 2002 34.13 35.26 33.93 35.10 913,298 +0.96(+2.82%)
Aug 13, 2002 35.54 35.80 33.96 34.13 484,456 -1.60(-4.48%)
Aug 12, 2002 35.58 35.97 34.70 35.74 273,262 +1.70(+5.01%)
Aug 07, 2002 33.03 34.13 32.76 34.03 1,498,190 +1.87(+5.80%)
Aug 06, 2002 31.43 33.07 31.43 32.17 1,604,022 +0.73(+2.33%)
Aug 05, 2002 33.74 33.74 30.72 31.43 460,052 -2.48(-7.31%)
Aug 02, 2002 35.17 35.58 33.15 33.91 490,205 -1.47(-4.14%)
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.