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 (%)
Jul 30, 2004 32.51 32.86 32.13 32.77 355,980 +0.26(+0.81%)
Jul 29, 2004 32.12 32.67 32.12 32.51 285,229 +0.38(+1.19%)
Jul 28, 2004 32.64 32.64 31.82 32.12 304,354 -0.56(-1.72%)
Jul 27, 2004 32.34 32.79 32.21 32.69 395,872 +0.35(+1.08%)
Jul 26, 2004 32.39 32.52 32.02 32.34 749,740 -0.01(-0.03%)
Jul 23, 2004 32.41 32.41 31.94 32.34 594,043 +0.00(+0.00%)
Jul 22, 2004 31.20 32.39 31.19 32.34 647,076 +1.14(+3.66%)
Jul 21, 2004 31.37 31.68 31.07 31.20 307,053 -0.18(-0.57%)
Jul 20, 2004 30.86 31.38 30.86 31.38 303,181 +0.52(+1.68%)
Jul 19, 2004 30.60 30.90 30.52 30.86 589,702 +0.19(+0.61%)
Jul 16, 2004 30.94 31.07 30.67 30.67 221,050 -0.18(-0.58%)
Jul 15, 2004 30.91 31.00 30.79 30.85 338,380 -0.06(-0.19%)
Jul 14, 2004 30.96 31.32 30.80 30.91 202,746 -0.05(-0.17%)
Jul 13, 2004 30.95 31.26 30.85 30.96 594,043 -0.20(-0.63%)
Jul 12, 2004 31.14 31.32 30.81 31.16 198,170 +0.02(+0.05%)
Jul 09, 2004 30.96 31.20 30.78 31.14 200,517 +0.22(+0.72%)
Jul 08, 2004 31.44 31.50 30.81 30.92 363,958 -0.52(-1.65%)
Jul 07, 2004 31.32 31.52 31.13 31.44 482,344 +0.05(+0.16%)
Jul 06, 2004 31.72 31.73 31.32 31.39 537,372 -0.40(-1.26%)
Jul 02, 2004 31.32 32.08 31.32 31.79 691,544 +0.00(+0.00%)
Jul 01, 2004 31.87 32.00 31.58 31.79 696,003 +0.00(+0.00%)
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%)
Jun 01, 2004 34.73 34.73 34.01 34.01 419,338 -0.72(-2.09%)
May 28, 2004 34.77 34.94 34.64 34.73 387,072 -0.11(-0.32%)
May 27, 2004 35.02 35.06 34.73 34.84 579,142 -0.22(-0.63%)
May 26, 2004 35.08 35.27 34.94 35.06 439,519 +0.17(+0.49%)
May 25, 2004 34.90 35.05 34.59 34.89 446,207 +0.18(+0.52%)
May 24, 2004 34.66 34.93 34.58 34.71 509,917 +0.26(+0.77%)
May 21, 2004 34.35 34.58 34.18 34.45 581,136 +0.19(+0.55%)
May 20, 2004 34.24 34.41 34.08 34.26 537,020 +0.11(+0.32%)
May 19, 2004 34.52 34.75 34.15 34.15 684,739 +0.08(+0.23%)
May 18, 2004 34.35 34.52 34.07 34.07 475,656 +0.08(+0.23%)
May 17, 2004 34.51 34.51 33.64 34.00 887,368 -0.72(-2.09%)
May 14, 2004 34.95 35.11 34.52 34.72 1,198,880 -0.24(-0.68%)
May 13, 2004 35.25 35.35 34.73 34.96 616,922 -0.50(-1.42%)
May 12, 2004 36.44 36.44 35.11 35.46 620,794 -0.83(-2.28%)
May 11, 2004 36.05 36.66 36.05 36.29 401,152 +0.45(+1.26%)
May 10, 2004 37.07 37.07 35.84 35.84 448,436 -1.38(-3.71%)
May 07, 2004 37.65 37.93 37.17 37.22 233,487 -0.43(-1.13%)
May 06, 2004 38.45 38.45 37.54 37.65 347,532 -0.84(-2.17%)
May 05, 2004 39.29 39.38 38.38 38.48 532,327 -0.86(-2.19%)
May 04, 2004 39.37 39.50 39.09 39.34 530,567 -0.03(-0.07%)
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.