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%)
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.