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 (%)
Apr 30, 2002 43.85 44.53 43.00 44.53 482,462 +0.71(+1.61%)
Apr 29, 2002 45.43 46.38 43.64 43.83 343,660 -2.05(-4.46%)
Apr 26, 2002 47.09 47.46 45.83 45.87 424,383 -1.01(-2.15%)
Apr 25, 2002 48.71 48.71 46.68 46.88 494,195 -1.83(-3.76%)
Apr 24, 2002 48.82 49.46 48.63 48.71 240,175 +0.10(+0.21%)
Apr 23, 2002 48.37 49.03 48.37 48.61 87,645 +0.03(+0.05%)
Apr 22, 2002 49.77 49.77 48.39 48.58 191,013 -1.41(-2.81%)
Apr 19, 2002 49.05 50.06 49.05 49.99 109,117 +1.15(+2.36%)
Apr 18, 2002 49.27 49.63 48.75 48.84 152,529 -0.39(-0.80%)
Apr 17, 2002 49.33 49.57 48.58 49.23 274,200 +0.11(+0.23%)
Apr 16, 2002 48.37 49.31 48.37 49.12 163,558 +1.08(+2.25%)
Apr 15, 2002 48.37 48.67 48.03 48.04 539,719 +0.29(+0.61%)
Apr 12, 2002 46.88 47.75 46.88 47.75 899,923 +0.87(+1.85%)
Apr 11, 2002 47.88 47.88 46.54 46.88 739,180 -1.01(-2.10%)
Apr 10, 2002 48.03 48.28 47.19 47.88 190,309 +0.33(+0.70%)
Apr 09, 2002 48.03 48.48 47.40 47.55 222,458 -0.49(-1.01%)
Apr 08, 2002 46.92 48.04 46.78 48.04 482,814 +0.95(+2.01%)
Apr 05, 2002 45.60 47.17 45.56 47.09 356,566 +1.50(+3.29%)
Apr 04, 2002 45.74 46.22 45.50 45.59 191,483 +0.06(+0.13%)
Apr 03, 2002 44.86 45.96 44.26 45.53 322,775 +0.46(+1.02%)
Apr 02, 2002 46.75 46.75 45.00 45.07 229,498 -1.83(-3.91%)
Apr 01, 2002 46.62 46.97 45.77 46.90 145,137 +0.14(+0.29%)
Mar 29, 2002 45.98 46.77 45.83 46.77 175,408 +0.00(+0.00%)
Mar 28, 2002 45.98 46.77 45.83 46.77 175,408 +0.75(+1.63%)
Mar 27, 2002 45.85 46.19 45.26 46.02 244,398 +0.11(+0.24%)
Mar 26, 2002 46.62 46.74 45.74 45.90 289,688 -0.72(-1.55%)
Mar 25, 2002 47.00 47.13 46.40 46.63 384,491 -0.31(-0.65%)
Mar 22, 2002 46.66 47.25 46.11 46.94 220,698 -0.27(-0.58%)
Mar 21, 2002 47.55 47.77 46.73 47.21 160,507 -0.32(-0.68%)
Mar 20, 2002 47.73 48.72 47.01 47.53 415,114 -0.45(-0.94%)
Mar 19, 2002 49.99 50.67 46.97 47.98 711,021 -2.00(-4.01%)
Mar 18, 2002 47.94 50.07 47.73 49.99 414,058 +1.84(+3.82%)
Mar 15, 2002 46.45 48.20 46.40 48.15 703,981 +2.18(+4.75%)
Mar 14, 2002 45.65 46.10 44.92 45.96 298,840 +0.32(+0.69%)
Mar 13, 2002 47.30 47.30 45.56 45.65 405,141 -1.65(-3.50%)
Mar 12, 2002 47.18 47.65 46.47 47.30 7,415,274 -0.09(-0.20%)
Mar 11, 2002 46.30 47.62 46.15 47.40 227,268 +0.89(+1.91%)
Mar 08, 2002 46.86 47.13 46.32 46.51 314,797 -0.03(-0.06%)
Mar 07, 2002 46.04 46.84 45.47 46.54 606,597 +0.49(+1.05%)
Mar 06, 2002 46.24 46.96 45.47 46.05 595,920 +0.03(+0.06%)
Mar 05, 2002 44.11 46.02 44.00 46.02 880,563 +1.92(+4.35%)
Mar 04, 2002 44.06 44.40 43.77 44.11 892,648 +0.21(+0.49%)
Mar 01, 2002 43.65 43.89 43.25 43.89 805,237 +0.25(+0.57%)
Feb 28, 2002 44.83 44.83 43.04 43.65 3,124,857 -0.29(-0.66%)
Feb 27, 2002 42.71 44.09 42.71 43.94 733,666 -0.07(-0.15%)
Feb 26, 2002 44.34 44.70 43.34 44.00 423,327 -0.48(-1.07%)
Feb 25, 2002 43.39 44.48 43.39 44.48 180,688 +0.88(+2.01%)
Feb 22, 2002 43.13 43.72 42.19 43.60 247,097 +0.48(+1.11%)
Feb 21, 2002 43.04 44.17 42.75 43.13 219,055 +0.08(+0.18%)
Feb 20, 2002 42.40 44.11 41.36 43.05 648,719 -0.10(-0.24%)
Feb 19, 2002 44.75 44.75 43.14 43.15 193,946 -1.80(-4.00%)
Feb 18, 2002 45.21 45.67 44.82 44.95 171,654 +0.00(+0.00%)
Feb 15, 2002 45.21 45.67 44.82 44.95 162,619 -0.26(-0.57%)
Feb 14, 2002 46.88 46.88 44.95 45.21 329,698 -1.07(-2.30%)
Feb 13, 2002 44.99 46.42 44.99 46.27 599,205 +1.27(+2.82%)
Feb 12, 2002 45.00 45.16 43.53 45.00 479,059 +0.00(+0.00%)
Feb 11, 2002 44.66 45.22 44.40 45.00 300,130 +0.68(+1.54%)
Feb 08, 2002 42.62 44.47 42.62 44.32 504,520 +1.70(+3.98%)
Feb 07, 2002 41.00 42.88 41.00 42.62 419,925 +1.55(+3.78%)
Feb 06, 2002 40.91 41.93 39.98 41.07 399,040 +1.30(+3.28%)
Feb 05, 2002 39.67 40.65 39.44 39.77 254,606 -0.12(-0.30%)
Feb 04, 2002 40.91 40.91 39.58 39.89 270,328 -1.25(-3.05%)
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.