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 (%)
Mar 31, 2004 38.19 38.84 38.19 38.58 379,446 +0.31(+0.80%)
Mar 30, 2004 38.18 38.28 37.84 38.28 269,038 +0.09(+0.25%)
Mar 29, 2004 38.52 38.75 37.94 38.18 467,795 -0.30(-0.78%)
Mar 26, 2004 37.88 38.55 37.84 38.48 561,308 +0.61(+1.60%)
Mar 25, 2004 37.07 38.27 37.07 37.88 586,299 +0.93(+2.51%)
Mar 24, 2004 37.03 37.03 36.86 36.95 410,890 -0.21(-0.57%)
Mar 23, 2004 37.29 37.29 36.66 37.16 628,655 +0.30(+0.81%)
Mar 22, 2004 37.15 37.15 36.48 36.86 302,829 -0.50(-1.35%)
Mar 19, 2004 37.46 37.79 37.27 37.36 209,903 -0.02(-0.05%)
Mar 18, 2004 37.71 37.77 37.23 37.38 458,526 -0.12(-0.32%)
Mar 17, 2004 37.20 37.54 36.98 37.50 537,842 +0.41(+1.10%)
Mar 16, 2004 37.50 37.93 36.78 37.09 779,542 +0.11(+0.30%)
Mar 15, 2004 38.31 38.31 36.77 36.98 379,563 -1.45(-3.77%)
Mar 12, 2004 37.96 38.46 37.90 38.43 162,267 +0.55(+1.46%)
Mar 11, 2004 38.40 38.40 37.77 37.88 390,357 -0.37(-0.96%)
Mar 10, 2004 39.25 39.27 38.24 38.24 236,772 -1.00(-2.54%)
Mar 09, 2004 39.89 39.89 39.04 39.24 204,389 -0.56(-1.41%)
Mar 08, 2004 40.44 40.68 39.73 39.80 484,691 -0.67(-1.66%)
Mar 05, 2004 40.82 40.82 40.26 40.48 373,462 -0.43(-1.06%)
Mar 04, 2004 40.10 40.91 40.10 40.91 823,189 +1.83(+4.69%)
Mar 03, 2004 39.16 39.16 38.70 39.08 508,861 -0.04(-0.11%)
Mar 02, 2004 40.00 40.00 39.09 39.12 378,859 -0.89(-2.22%)
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.