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 51.45 52.25 50.45 52.25 411,200 +0.83(+1.61%)
Apr 29, 2002 53.30 54.42 51.20 51.42 292,900 -2.40(-4.46%)
Apr 26, 2002 55.25 55.69 53.77 53.82 361,700 -1.18(-2.15%)
Apr 25, 2002 57.15 57.15 54.77 55.00 421,200 -2.15(-3.76%)
Apr 24, 2002 57.28 58.03 57.06 57.15 204,700 +0.12(+0.21%)
Apr 23, 2002 56.75 57.53 56.75 57.03 74,700 +0.03(+0.05%)
Apr 22, 2002 58.40 58.40 56.78 57.00 162,800 -1.65(-2.81%)
Apr 19, 2002 57.55 58.73 57.55 58.65 93,000 +1.35(+2.36%)
Apr 18, 2002 57.81 58.23 57.20 57.30 130,000 -0.46(-0.80%)
Apr 17, 2002 57.88 58.16 57.00 57.76 233,700 +0.13(+0.23%)
Apr 16, 2002 56.75 57.85 56.75 57.63 139,400 +1.27(+2.25%)
Apr 15, 2002 56.75 57.10 56.35 56.36 460,000 +0.34(+0.61%)
Apr 12, 2002 55.00 56.02 55.00 56.02 767,000 +1.02(+1.85%)
Apr 11, 2002 56.18 56.18 54.60 55.00 630,000 -1.18(-2.10%)
Apr 10, 2002 56.35 56.65 55.37 56.18 162,200 +0.39(+0.70%)
Apr 09, 2002 56.35 56.88 55.61 55.79 189,600 -0.57(-1.01%)
Apr 08, 2002 55.05 56.36 54.89 56.36 411,500 +1.11(+2.01%)
Apr 05, 2002 53.50 55.35 53.45 55.25 303,900 +1.76(+3.29%)
Apr 04, 2002 53.67 54.23 53.39 53.49 163,200 +0.07(+0.13%)
Apr 03, 2002 52.63 53.92 51.93 53.42 275,100 +0.54(+1.02%)
Apr 02, 2002 54.85 54.85 52.80 52.88 195,600 -2.15(-3.91%)
Apr 01, 2002 54.70 55.11 53.70 55.03 123,700 +0.16(+0.29%)
Mar 29, 2002 53.95 54.87 53.77 54.87 149,500 +0.00(+0.00%)
Mar 28, 2002 53.95 54.87 53.77 54.87 149,500 +0.88(+1.63%)
Mar 27, 2002 53.80 54.20 53.10 53.99 208,300 +0.13(+0.24%)
Mar 26, 2002 54.70 54.84 53.67 53.86 246,900 -0.85(-1.55%)
Mar 25, 2002 55.15 55.30 54.44 54.71 327,700 -0.36(-0.65%)
Mar 22, 2002 54.75 55.44 54.10 55.07 188,100 -0.32(-0.58%)
Mar 21, 2002 55.79 56.05 54.83 55.39 136,800 -0.38(-0.68%)
Mar 20, 2002 56.00 57.16 55.16 55.77 353,800 -0.53(-0.94%)
Mar 19, 2002 58.65 59.45 55.11 56.30 606,000 -2.35(-4.01%)
Mar 18, 2002 56.25 58.75 56.00 58.65 352,900 +2.16(+3.82%)
Mar 15, 2002 54.50 56.55 54.44 56.49 600,000 +2.56(+4.75%)
Mar 14, 2002 53.56 54.09 52.71 53.93 254,700 +0.37(+0.69%)
Mar 13, 2002 55.50 55.50 53.45 53.56 345,300 -1.94(-3.50%)
Mar 12, 2002 55.36 55.91 54.52 55.50 6,320,000 -0.11(-0.20%)
Mar 11, 2002 54.32 55.87 54.15 55.61 193,700 +1.04(+1.91%)
Mar 08, 2002 54.98 55.30 54.35 54.57 268,300 -0.03(-0.05%)
Mar 07, 2002 54.02 54.96 53.35 54.60 517,000 +0.57(+1.05%)
Mar 06, 2002 54.25 55.10 53.35 54.03 507,900 +0.03(+0.06%)
Mar 05, 2002 51.75 54.00 51.63 54.00 750,500 +2.25(+4.35%)
Mar 04, 2002 51.70 52.10 51.36 51.75 760,800 +0.25(+0.49%)
Mar 01, 2002 51.21 51.50 50.74 51.50 686,300 +0.29(+0.57%)
Feb 28, 2002 52.60 52.60 50.50 51.21 2,663,300 -0.34(-0.66%)
Feb 27, 2002 50.11 51.73 50.11 51.55 625,300 -0.08(-0.15%)
Feb 26, 2002 52.02 52.45 50.85 51.63 360,800 -0.56(-1.07%)
Feb 25, 2002 50.91 52.19 50.91 52.19 154,000 +1.03(+2.01%)
Feb 22, 2002 50.60 51.30 49.50 51.16 210,600 +0.56(+1.11%)
Feb 21, 2002 50.50 51.83 50.16 50.60 186,700 +0.09(+0.18%)
Feb 20, 2002 49.75 51.75 48.53 50.51 552,900 -0.12(-0.24%)
Feb 19, 2002 52.50 52.50 50.62 50.63 165,300 -2.11(-4.00%)
Feb 18, 2002 53.05 53.58 52.59 52.74 146,300 +0.00(+0.00%)
Feb 15, 2002 53.05 53.58 52.59 52.74 138,600 -0.30(-0.57%)
Feb 14, 2002 55.00 55.00 52.74 53.04 281,000 -1.25(-2.30%)
Feb 13, 2002 52.79 54.47 52.79 54.29 510,700 +1.49(+2.82%)
Feb 12, 2002 52.80 52.99 51.07 52.80 408,300 +0.00(+0.00%)
Feb 11, 2002 52.40 53.06 52.10 52.80 255,800 +0.80(+1.54%)
Feb 08, 2002 50.01 52.18 50.01 52.00 430,000 +1.99(+3.98%)
Feb 07, 2002 48.10 50.31 48.10 50.01 357,900 +1.82(+3.78%)
Feb 06, 2002 48.00 49.20 46.91 48.19 340,100 +1.53(+3.28%)
Feb 05, 2002 46.55 47.70 46.28 46.66 217,000 -0.14(-0.30%)
Feb 04, 2002 48.00 48.00 46.44 46.80 230,400 -1.47(-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.