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 (%)
Nov 29, 2002 46.45 46.45 46.01 46.16 223,748 +0.50(+1.10%)
Nov 27, 2002 44.05 45.90 44.05 45.66 270,446 +1.82(+4.16%)
Nov 26, 2002 45.03 45.13 43.74 43.83 420,042 -1.19(-2.65%)
Nov 25, 2002 45.09 45.38 44.59 45.03 233,721 +0.15(+0.34%)
Nov 22, 2002 45.02 45.21 44.86 44.87 201,338 -0.21(-0.47%)
Nov 21, 2002 43.37 45.38 43.37 45.09 709,378 +1.93(+4.46%)
Nov 20, 2002 41.76 43.30 41.42 43.16 394,112 +1.40(+3.35%)
Nov 19, 2002 42.70 42.83 41.63 41.76 287,576 -0.94(-2.20%)
Nov 18, 2002 43.80 44.14 42.70 42.70 215,535 -0.95(-2.17%)
Nov 15, 2002 43.10 44.02 42.82 43.65 201,338 +0.33(+0.77%)
Nov 14, 2002 42.61 43.53 42.36 43.31 413,823 +1.01(+2.38%)
Nov 13, 2002 42.40 42.58 41.02 42.31 205,914 -0.31(-0.72%)
Nov 12, 2002 41.79 43.21 41.63 42.61 167,782 +0.83(+1.98%)
Nov 11, 2002 42.53 42.53 41.23 41.79 193,477 -0.72(-1.68%)
Nov 08, 2002 42.79 43.47 41.76 42.50 179,515 -0.29(-0.68%)
Nov 07, 2002 44.16 44.16 42.50 42.79 353,046 -1.58(-3.55%)
Nov 06, 2002 44.63 44.77 43.71 44.37 375,808 +0.25(+0.56%)
Nov 05, 2002 43.04 44.23 42.82 44.12 301,421 +1.07(+2.49%)
Nov 04, 2002 44.11 44.75 42.73 43.05 425,087 -0.30(-0.69%)
Nov 01, 2002 41.91 43.51 41.34 43.35 533,500 +1.40(+3.33%)
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%)
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.