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 29, 2004 28.00 28.59 27.96 28.30 846,890 +0.26(+0.91%)
Oct 28, 2004 27.86 28.33 27.84 28.04 676,057 +0.18(+0.64%)
Oct 27, 2004 27.07 27.91 26.72 27.86 726,391 +0.88(+3.25%)
Oct 26, 2004 26.31 27.05 26.17 26.98 640,154 +0.67(+2.56%)
Oct 25, 2004 26.06 26.47 26.00 26.31 483,752 +0.25(+0.95%)
Oct 22, 2004 25.82 26.15 25.78 26.06 1,144,322 +0.15(+0.59%)
Oct 21, 2004 26.34 26.34 25.80 25.91 1,080,729 -0.37(-1.39%)
Oct 20, 2004 26.63 26.63 26.25 26.28 458,878 -0.36(-1.34%)
Oct 19, 2004 26.76 26.85 26.61 26.63 302,360 -0.13(-0.48%)
Oct 18, 2004 27.09 27.09 26.75 26.76 248,270 -0.27(-1.01%)
Oct 15, 2004 27.16 27.32 26.98 27.03 230,084 +0.04(+0.16%)
Oct 14, 2004 27.83 27.83 26.93 26.99 321,719 -0.71(-2.55%)
Oct 13, 2004 27.74 27.96 27.57 27.70 395,520 +0.23(+0.84%)
Oct 12, 2004 27.07 27.55 26.95 27.47 682,392 +0.32(+1.19%)
Oct 11, 2004 27.45 27.45 27.09 27.15 479,763 -0.30(-1.09%)
Oct 08, 2004 27.96 27.96 27.44 27.44 228,442 -0.50(-1.80%)
Oct 07, 2004 28.34 28.34 27.93 27.95 148,892 -0.35(-1.24%)
Oct 06, 2004 28.20 28.36 27.91 28.30 214,245 +0.25(+0.88%)
Oct 05, 2004 27.97 28.13 27.72 28.05 240,409 -0.01(-0.03%)
Oct 04, 2004 28.07 28.14 27.96 28.06 253,668 +0.10(+0.37%)
Oct 01, 2004 27.96 28.17 27.78 27.96 510,504 +0.12(+0.43%)
Sep 30, 2004 27.64 28.08 27.64 27.84 246,510 +0.20(+0.74%)
Sep 29, 2004 27.40 28.19 27.40 27.63 686,734 -0.32(-1.13%)
Sep 28, 2004 28.30 28.30 27.83 27.95 390,240 -0.18(-0.64%)
Sep 27, 2004 28.34 28.34 27.81 28.13 461,460 -0.26(-0.90%)
Sep 24, 2004 28.55 28.73 28.27 28.38 388,011 -0.21(-0.75%)
Sep 23, 2004 28.59 28.83 28.45 28.59 412,650 +0.00(+0.00%)
Sep 22, 2004 28.77 28.77 28.59 28.59 357,388 -0.09(-0.33%)
Sep 21, 2004 29.03 29.03 28.60 28.69 640,506 -0.30(-1.03%)
Sep 20, 2004 29.79 29.79 28.94 28.99 468,851 -0.84(-2.80%)
Sep 17, 2004 29.79 29.95 29.57 29.82 538,194 +0.01(+0.03%)
Sep 16, 2004 30.00 30.07 29.78 29.81 1,142,797 -0.19(-0.62%)
Sep 15, 2004 30.43 30.43 30.00 30.00 819,082 -0.47(-1.54%)
Sep 14, 2004 30.71 30.72 30.33 30.47 569,638 -0.25(-0.80%)
Sep 13, 2004 30.94 30.94 30.61 30.72 1,698,355 -0.14(-0.44%)
Sep 10, 2004 30.94 30.95 30.55 30.85 638,746 -0.13(-0.41%)
Sep 09, 2004 31.66 31.74 30.84 30.98 732,141 -0.55(-1.76%)
Sep 08, 2004 32.22 32.22 31.45 31.53 313,975 -0.57(-1.78%)
Sep 07, 2004 32.33 32.42 31.96 32.11 214,479 -0.01(-0.03%)
Sep 03, 2004 32.33 32.51 32.01 32.11 386,603 -0.17(-0.53%)
Sep 02, 2004 32.19 32.36 32.03 32.28 169,659 +0.14(+0.42%)
Sep 01, 2004 32.09 32.69 32.08 32.15 308,109 +0.02(+0.05%)
Aug 31, 2004 32.38 32.56 31.79 32.13 476,478 -0.17(-0.53%)
Aug 30, 2004 32.75 32.75 32.29 32.30 425,791 -0.58(-1.76%)
Aug 27, 2004 33.07 33.31 32.84 32.88 372,758 -0.26(-0.80%)
Aug 26, 2004 33.69 33.74 33.14 33.15 395,520 -0.63(-1.87%)
Aug 25, 2004 33.50 34.11 33.41 33.78 287,811 +0.27(+0.81%)
Aug 24, 2004 33.74 33.74 33.39 33.50 277,720 -0.15(-0.46%)
Aug 23, 2004 34.02 34.09 33.62 33.66 280,888 -0.37(-1.08%)
Aug 20, 2004 33.59 34.09 33.54 34.02 326,412 +0.43(+1.29%)
Aug 19, 2004 33.46 33.73 33.27 33.59 342,839 +0.12(+0.36%)
Aug 18, 2004 32.98 33.52 32.77 33.47 329,463 +0.49(+1.47%)
Aug 17, 2004 32.62 33.02 32.62 32.98 387,541 +0.45(+1.39%)
Aug 16, 2004 31.59 32.57 31.58 32.53 284,525 +0.95(+3.00%)
Aug 13, 2004 31.46 31.70 31.46 31.59 352,460 +0.30(+0.95%)
Aug 12, 2004 31.83 31.83 31.24 31.29 368,651 -0.55(-1.71%)
Aug 11, 2004 32.43 32.43 31.59 31.83 393,995 -0.64(-1.97%)
Aug 10, 2004 32.22 32.57 32.22 32.47 251,790 +0.29(+0.90%)
Aug 09, 2004 32.67 32.86 32.00 32.18 397,749 -0.40(-1.23%)
Aug 06, 2004 32.81 32.81 32.42 32.58 421,685 -0.29(-0.88%)
Aug 05, 2004 33.12 33.34 32.86 32.87 280,184 -0.03(-0.10%)
Aug 04, 2004 33.23 33.23 32.65 32.91 351,286 -0.32(-0.97%)
Aug 03, 2004 33.47 33.47 32.92 33.23 525,991 +0.19(+0.57%)
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.