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 (%)
Aug 30, 2002 36.97 37.88 36.39 37.33 199,461 +0.27(+0.74%)
Aug 29, 2002 35.97 37.41 35.80 37.06 281,944 +0.58(+1.59%)
Aug 28, 2002 37.12 37.23 36.32 36.48 184,091 -1.21(-3.21%)
Aug 27, 2002 38.99 39.04 37.35 37.69 362,433 -1.09(-2.81%)
Aug 26, 2002 37.93 38.81 37.71 38.78 254,020 +1.03(+2.73%)
Aug 23, 2002 38.98 38.98 37.63 37.75 394,581 -1.44(-3.68%)
Aug 22, 2002 39.97 40.21 39.08 39.19 381,088 -0.92(-2.29%)
Aug 21, 2002 38.99 40.44 38.99 40.11 418,751 +1.47(+3.79%)
Aug 20, 2002 38.75 39.38 37.93 38.64 342,721 +0.26(+0.67%)
Aug 16, 2002 37.50 39.21 36.56 38.39 412,767 +0.89(+2.36%)
Aug 15, 2002 35.11 37.50 35.07 37.50 566,353 +2.40(+6.85%)
Aug 14, 2002 34.13 35.26 33.93 35.10 913,298 +0.96(+2.82%)
Aug 13, 2002 35.54 35.80 33.96 34.13 484,456 -1.60(-4.48%)
Aug 12, 2002 35.58 35.97 34.70 35.74 273,262 +1.70(+5.01%)
Aug 07, 2002 33.03 34.13 32.76 34.03 1,498,190 +1.87(+5.80%)
Aug 06, 2002 31.43 33.07 31.43 32.17 1,604,022 +0.73(+2.33%)
Aug 05, 2002 33.74 33.74 30.72 31.43 460,052 -2.48(-7.31%)
Aug 02, 2002 35.17 35.58 33.15 33.91 490,205 -1.47(-4.14%)
Aug 01, 2002 36.69 37.28 35.37 35.38 420,629 -1.53(-4.13%)
Jul 31, 2002 37.62 37.88 36.57 36.90 294,381 -0.93(-2.46%)
Jul 30, 2002 37.29 38.18 37.03 37.83 485,043 -0.01(-0.02%)
Jul 29, 2002 34.86 37.91 34.86 37.84 440,809 +3.34(+9.68%)
Jul 26, 2002 34.99 35.16 33.71 34.50 326,764 -0.49(-1.39%)
Jul 25, 2002 34.18 35.63 33.54 34.99 476,595 +0.71(+2.06%)
Jul 24, 2002 31.53 34.28 30.51 34.28 770,742 +1.47(+4.47%)
Jul 23, 2002 35.42 35.46 30.77 32.81 1,723,229 -2.62(-7.41%)
Jul 22, 2002 36.39 36.58 34.43 35.44 465,214 -0.95(-2.62%)
Jul 19, 2002 36.65 36.66 34.87 36.39 661,860 -1.76(-4.60%)
Jul 17, 2002 37.43 38.58 36.73 38.15 274,670 +0.39(+1.04%)
Jul 12, 2002 37.42 38.46 36.82 37.76 363,723 +0.34(+0.91%)
Jul 11, 2002 36.14 37.59 35.41 37.42 428,959 +1.36(+3.78%)
Jul 10, 2002 37.50 38.06 35.73 36.05 512,733 -1.45(-3.86%)
Jul 09, 2002 38.61 38.61 37.50 37.50 329,580 -1.14(-2.96%)
Jul 08, 2002 39.21 39.21 38.64 38.64 269,977 -0.65(-1.65%)
Jul 05, 2002 37.50 39.84 37.50 39.29 198,170 +1.88(+5.01%)
Jul 04, 2002 36.66 37.62 36.24 37.42 287,576 +0.00(+0.00%)
Jul 03, 2002 36.66 37.62 36.24 37.42 285,229 +0.76(+2.07%)
Jul 02, 2002 36.48 36.84 34.96 36.66 534,204 -0.32(-0.85%)
Jul 01, 2002 38.91 38.91 36.79 36.97 524,701 -2.15(-5.49%)
Jun 28, 2002 36.96 39.20 36.80 39.12 620,559 +2.05(+5.52%)
Jun 27, 2002 37.50 38.14 35.89 37.07 1,684,158 -0.07(-0.18%)
Jun 26, 2002 37.07 37.31 36.38 37.14 735,074 -0.51(-1.36%)
Jun 25, 2002 39.42 39.46 37.27 37.65 1,129,186 -1.30(-3.33%)
Jun 21, 2002 40.40 40.48 38.76 38.95 679,577 -1.28(-3.18%)
Jun 20, 2002 42.79 43.08 40.23 40.23 427,434 -2.68(-6.26%)
Jun 19, 2002 42.78 43.47 42.64 42.91 202,042 -0.29(-0.67%)
Jun 18, 2002 43.13 43.47 42.99 43.20 309,869 -0.10(-0.24%)
Jun 17, 2002 42.32 43.47 42.32 43.31 250,265 +1.20(+2.85%)
Jun 14, 2002 42.10 42.27 40.65 42.10 255,428 +0.98(+2.38%)
Jun 12, 2002 42.61 43.47 38.91 41.12 825,066 -0.96(-2.29%)
Jun 11, 2002 42.66 42.87 41.81 42.09 264,814 -0.41(-0.96%)
Jun 10, 2002 42.79 43.17 42.46 42.50 103,602 -0.32(-0.74%)
Jun 07, 2002 43.48 43.48 42.33 42.81 268,451 -0.88(-2.01%)
Jun 06, 2002 44.80 45.09 43.57 43.69 171,302 -1.02(-2.29%)
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.