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 (%)
Feb 27, 2004 39.82 39.82 39.03 39.34 571,046 -0.29(-0.73%)
Feb 26, 2004 39.73 39.82 39.37 39.63 511,442 -0.10(-0.26%)
Feb 25, 2004 39.30 39.83 39.10 39.73 300,834 +0.39(+1.00%)
Feb 24, 2004 38.16 39.45 37.80 39.34 1,014,672 +1.09(+2.85%)
Feb 23, 2004 39.33 39.72 38.25 38.25 826,943 -1.30(-3.28%)
Feb 20, 2004 39.97 39.97 39.04 39.55 508,861 -0.32(-0.81%)
Feb 19, 2004 40.40 40.78 39.87 39.87 285,581 -0.40(-0.99%)
Feb 18, 2004 40.44 40.44 39.67 40.27 507,336 -0.23(-0.57%)
Feb 17, 2004 40.31 40.59 40.20 40.50 367,126 +0.19(+0.47%)
Feb 13, 2004 40.70 40.91 40.17 40.31 509,213 -0.30(-0.73%)
Feb 12, 2004 41.76 41.79 40.48 40.61 330,402 -1.07(-2.56%)
Feb 11, 2004 40.57 41.83 40.39 41.68 1,078,382 +1.15(+2.84%)
Feb 10, 2004 40.53 40.73 40.47 40.53 458,644 -0.09(-0.21%)
Feb 09, 2004 40.40 40.93 40.28 40.61 528,338 +0.43(+1.06%)
Feb 06, 2004 39.42 40.25 39.42 40.19 315,266 +0.62(+1.57%)
Feb 05, 2004 39.83 39.88 39.36 39.56 366,774 -0.20(-0.49%)
Feb 04, 2004 40.48 40.55 39.63 39.76 406,901 -0.89(-2.20%)
Feb 03, 2004 40.40 40.85 40.40 40.65 247,801 +0.21(+0.53%)
Feb 02, 2004 40.52 40.78 40.27 40.44 345,420 -0.14(-0.34%)
Jan 30, 2004 40.98 41.05 40.48 40.58 170,480 -0.49(-1.18%)
Jan 29, 2004 41.38 41.82 40.77 41.06 345,185 -0.03(-0.06%)
Jan 28, 2004 42.27 42.39 41.00 41.09 407,605 -1.10(-2.61%)
Jan 27, 2004 42.91 43.04 42.18 42.19 342,721 -0.87(-2.02%)
Jan 26, 2004 42.74 43.24 42.70 43.06 272,323 +0.23(+0.54%)
Jan 23, 2004 43.13 43.84 42.71 42.83 407,488 -0.49(-1.12%)
Jan 22, 2004 42.09 43.46 42.09 43.31 398,688 +1.44(+3.44%)
Jan 21, 2004 42.42 42.42 41.68 41.87 520,242 -0.54(-1.27%)
Jan 20, 2004 43.04 43.05 42.10 42.41 286,755 -0.63(-1.47%)
Jan 16, 2004 43.36 43.41 42.95 43.04 206,383 -0.15(-0.36%)
Jan 15, 2004 43.13 43.49 42.64 43.19 225,626 -0.02(-0.04%)
Jan 14, 2004 43.41 43.64 42.97 43.21 149,126 -0.03(-0.06%)
Jan 13, 2004 43.47 43.72 43.04 43.24 132,231 -0.20(-0.45%)
Jan 12, 2004 43.42 43.53 43.15 43.43 342,135 +0.44(+1.03%)
Jan 09, 2004 42.83 43.66 42.61 42.99 751,383 -1.29(-2.91%)
Jan 08, 2004 44.49 44.66 44.14 44.28 314,093 -0.25(-0.56%)
Jan 07, 2004 44.62 44.70 43.77 44.52 403,029 -0.14(-0.31%)
Jan 06, 2004 45.68 45.68 44.54 44.66 428,607 -1.19(-2.60%)
Jan 05, 2004 45.26 45.85 45.26 45.85 218,938 +0.69(+1.53%)
Jan 02, 2004 45.31 45.60 44.91 45.16 248,270 +0.03(+0.06%)
Dec 31, 2003 45.30 45.72 44.96 45.14 193,829 -0.09(-0.21%)
Dec 30, 2003 45.28 45.51 45.09 45.23 260,121 +0.14(+0.32%)
Dec 29, 2003 44.66 45.33 44.69 45.09 197,349 +0.43(+0.95%)
Dec 26, 2003 44.69 44.94 44.47 44.66 108,178 -0.03(-0.08%)
Dec 24, 2003 45.13 45.13 44.69 44.69 62,185 -0.39(-0.87%)
Dec 23, 2003 45.16 45.34 45.09 45.09 298,488 +0.21(+0.47%)
Dec 22, 2003 44.23 44.92 44.31 44.87 280,888 +0.64(+1.45%)
Dec 19, 2003 44.45 44.47 43.92 44.23 509,448 -0.09(-0.19%)
Dec 18, 2003 44.03 44.62 44.03 44.32 492,552 +0.34(+0.78%)
Dec 17, 2003 43.85 44.06 43.82 43.98 299,896 +0.07(+0.16%)
Dec 16, 2003 44.08 44.09 43.79 43.91 193,946 -0.08(-0.17%)
Dec 15, 2003 44.31 44.39 43.82 43.99 420,394 +0.01(+0.02%)
Dec 12, 2003 43.83 44.09 43.47 43.98 366,774 +0.09(+0.21%)
Dec 11, 2003 43.42 43.94 43.39 43.88 399,157 +0.33(+0.76%)
Dec 10, 2003 42.96 43.65 42.87 43.55 921,746 +0.80(+1.87%)
Dec 09, 2003 42.62 42.89 42.61 42.75 403,381 +0.03(+0.06%)
Dec 08, 2003 41.76 42.77 41.76 42.73 665,028 +0.90(+2.16%)
Dec 05, 2003 41.62 42.49 41.44 41.82 759,830 +0.21(+0.51%)
Dec 04, 2003 41.00 41.81 40.86 41.61 799,605 +0.71(+1.73%)
Dec 03, 2003 40.91 41.20 40.82 40.90 667,022 +0.17(+0.42%)
Dec 02, 2003 40.66 41.00 40.63 40.73 880,211 +0.93(+2.33%)
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.