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 28, 2004 40.80 41.00 40.64 40.75 329,900 -0.13(-0.32%)
May 27, 2004 41.09 41.14 40.75 40.88 493,600 -0.26(-0.63%)
May 26, 2004 41.16 41.38 41.00 41.14 374,600 +0.20(+0.49%)
May 25, 2004 40.95 41.13 40.58 40.94 380,300 +0.21(+0.52%)
May 24, 2004 40.67 40.98 40.57 40.73 434,600 +0.31(+0.77%)
May 21, 2004 40.30 40.57 40.10 40.42 495,300 +0.22(+0.55%)
May 20, 2004 40.17 40.37 39.99 40.20 457,700 +0.13(+0.32%)
May 19, 2004 40.50 40.77 40.07 40.07 583,600 +0.09(+0.23%)
May 18, 2004 40.30 40.50 39.98 39.98 405,400 +0.09(+0.23%)
May 17, 2004 40.49 40.49 39.47 39.89 756,300 -0.85(-2.09%)
May 14, 2004 41.01 41.20 40.50 40.74 1,021,800 -0.28(-0.68%)
May 13, 2004 41.36 41.48 40.75 41.02 525,800 -0.59(-1.42%)
May 12, 2004 42.75 42.75 41.19 41.61 529,100 -0.97(-2.28%)
May 11, 2004 42.30 43.01 42.30 42.58 341,900 +0.53(+1.26%)
May 10, 2004 43.50 43.50 42.05 42.05 382,200 -1.62(-3.71%)
May 07, 2004 44.17 44.50 43.61 43.67 199,000 -0.50(-1.13%)
May 06, 2004 45.11 45.11 44.05 44.17 296,200 -0.98(-2.17%)
May 05, 2004 46.10 46.20 45.03 45.15 453,700 -1.01(-2.19%)
May 04, 2004 46.19 46.35 45.86 46.16 452,200 -0.03(-0.06%)
May 03, 2004 45.55 46.32 45.37 46.19 412,500 +0.59(+1.29%)
Apr 30, 2004 46.70 46.70 45.43 45.60 418,500 -0.91(-1.96%)
Apr 29, 2004 47.27 47.53 45.99 46.51 546,800 -0.85(-1.79%)
Apr 28, 2004 47.85 47.90 47.23 47.36 344,200 -0.62(-1.29%)
Apr 27, 2004 48.00 48.48 46.25 47.98 884,700 -0.78(-1.60%)
Apr 26, 2004 49.00 49.01 48.63 48.76 327,800 -0.08(-0.16%)
Apr 23, 2004 48.76 48.84 48.28 48.84 249,500 -0.02(-0.04%)
Apr 22, 2004 47.95 49.00 47.95 48.86 426,900 +0.91(+1.90%)
Apr 21, 2004 47.68 47.98 47.32 47.95 161,400 +0.17(+0.36%)
Apr 20, 2004 47.61 48.21 47.56 47.78 246,600 +0.30(+0.63%)
Apr 19, 2004 47.45 47.98 47.16 47.48 257,300 -0.13(-0.27%)
Apr 16, 2004 47.29 47.72 47.12 47.61 190,400 +0.32(+0.68%)
Apr 15, 2004 47.88 47.88 47.14 47.29 203,000 -0.59(-1.23%)
Apr 14, 2004 47.45 48.09 47.44 47.88 210,500 +0.31(+0.65%)
Apr 13, 2004 48.09 48.68 47.48 47.57 310,500 -0.52(-1.08%)
Apr 12, 2004 48.90 50.07 47.73 48.09 786,100 +1.39(+2.98%)
Apr 08, 2004 46.37 47.01 46.35 46.70 389,900 +0.69(+1.50%)
Apr 07, 2004 45.89 46.24 45.69 46.01 289,100 +0.02(+0.04%)
Apr 06, 2004 46.05 46.16 45.83 45.99 181,200 -0.15(-0.33%)
Apr 05, 2004 46.70 46.76 45.90 46.14 466,300 -0.67(-1.43%)
Apr 02, 2004 47.00 47.07 46.45 46.81 580,500 +0.82(+1.78%)
Apr 01, 2004 45.24 46.43 45.24 45.99 398,800 +0.72(+1.59%)
Mar 31, 2004 44.81 45.57 44.81 45.27 323,400 +0.36(+0.80%)
Mar 30, 2004 44.80 44.91 44.40 44.91 229,300 +0.11(+0.25%)
Mar 29, 2004 45.20 45.47 44.52 44.80 398,700 -0.35(-0.78%)
Mar 26, 2004 44.44 45.23 44.40 45.15 478,400 +0.71(+1.60%)
Mar 25, 2004 43.50 44.90 43.50 44.44 499,700 +1.09(+2.51%)
Mar 24, 2004 43.45 43.45 43.25 43.35 350,200 -0.25(-0.57%)
Mar 23, 2004 43.75 43.75 43.01 43.60 535,800 +0.35(+0.81%)
Mar 22, 2004 43.59 43.59 42.80 43.25 258,100 -0.59(-1.35%)
Mar 19, 2004 43.95 44.34 43.73 43.84 178,900 -0.02(-0.05%)
Mar 18, 2004 44.25 44.31 43.68 43.86 390,800 -0.14(-0.32%)
Mar 17, 2004 43.65 44.04 43.39 44.00 458,400 +0.48(+1.10%)
Mar 16, 2004 44.00 44.50 43.15 43.52 664,400 +0.13(+0.30%)
Mar 15, 2004 44.95 44.95 43.14 43.39 323,500 -1.70(-3.77%)
Mar 12, 2004 44.54 45.13 44.47 45.09 138,300 +0.65(+1.46%)
Mar 11, 2004 45.05 45.05 44.32 44.44 332,700 -0.43(-0.96%)
Mar 10, 2004 46.05 46.07 44.87 44.87 201,800 -1.17(-2.54%)
Mar 09, 2004 46.80 46.80 45.81 46.04 174,200 -0.66(-1.41%)
Mar 08, 2004 47.45 47.73 46.61 46.70 413,100 -0.79(-1.66%)
Mar 05, 2004 47.89 47.89 47.24 47.49 318,300 -0.51(-1.06%)
Mar 04, 2004 47.05 48.00 47.05 48.00 701,600 +2.15(+4.69%)
Mar 03, 2004 45.95 45.95 45.41 45.85 433,700 -0.05(-0.11%)
Mar 02, 2004 46.93 46.93 45.86 45.90 322,900 -1.04(-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.