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 (%)
May 31, 2002 44.92 45.32 44.66 44.79 128,242 +0.44(+1.00%)
May 28, 2002 45.72 45.96 44.17 44.34 172,240 -1.37(-3.00%)
May 27, 2002 45.81 45.96 45.51 45.72 208,378 +0.00(+0.00%)
May 24, 2002 45.81 45.96 45.56 45.72 206,383 -0.14(-0.32%)
May 23, 2002 44.83 45.89 44.79 45.86 307,405 +1.21(+2.71%)
May 22, 2002 44.45 44.81 44.27 44.65 202,042 +0.20(+0.46%)
May 21, 2002 46.16 46.77 44.40 44.45 332,279 -1.64(-3.57%)
May 20, 2002 46.55 46.55 45.22 46.09 339,553 -0.46(-0.99%)
May 17, 2002 47.00 47.25 46.40 46.55 264,697 -0.44(-0.94%)
May 16, 2002 48.11 48.11 46.93 47.00 172,827 -1.12(-2.32%)
May 15, 2002 47.31 48.40 46.66 48.11 438,580 +0.64(+1.35%)
May 14, 2002 47.39 47.58 46.45 47.47 502,877 +0.84(+1.81%)
May 13, 2002 46.11 46.75 45.77 46.63 195,706 +0.55(+1.18%)
May 10, 2002 47.46 47.46 45.95 46.08 244,398 -1.17(-2.47%)
May 09, 2002 48.47 48.47 47.21 47.25 232,783 -1.22(-2.51%)
May 08, 2002 46.41 48.58 46.11 48.47 329,228 +2.56(+5.57%)
May 07, 2002 44.87 46.30 44.85 45.91 717,122 +1.30(+2.90%)
May 06, 2002 45.28 46.11 44.58 44.62 8,201,387 -0.49(-1.08%)
May 03, 2002 46.24 46.54 44.83 45.10 552,391 -0.85(-1.85%)
May 02, 2002 46.54 47.56 45.80 45.96 462,985 -0.62(-1.34%)
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.