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 (%)
Dec 31, 2002 39.64 40.50 39.64 39.99 352,694 +0.35(+0.88%)
Dec 30, 2002 39.31 39.70 38.94 39.64 251,908 +0.55(+1.40%)
Dec 27, 2002 40.40 40.40 38.93 39.09 216,591 -1.30(-3.23%)
Dec 26, 2002 40.45 41.09 40.29 40.40 230,202 +0.00(+0.00%)
Dec 24, 2002 40.91 40.91 40.20 40.40 129,063 -0.41(-1.00%)
Dec 23, 2002 40.48 40.94 40.35 40.81 380,502 +0.20(+0.48%)
Dec 20, 2002 40.21 40.61 39.77 40.61 443,743 +0.61(+1.53%)
Dec 19, 2002 40.61 41.04 39.66 40.00 227,620 -0.60(-1.47%)
Dec 18, 2002 41.59 41.59 40.36 40.59 435,530 -1.02(-2.46%)
Dec 17, 2002 41.82 42.10 41.54 41.62 247,684 -0.29(-0.69%)
Dec 16, 2002 41.76 41.91 41.51 41.91 416,170 +0.78(+1.91%)
Dec 13, 2002 41.72 41.76 40.74 41.12 479,059 -0.74(-1.77%)
Dec 12, 2002 42.57 42.57 41.80 41.86 283,235 -0.70(-1.64%)
Dec 11, 2002 42.53 42.73 42.29 42.56 526,343 +0.07(+0.16%)
Dec 10, 2002 41.55 42.73 41.55 42.50 421,567 +0.14(+0.32%)
Dec 09, 2002 44.30 44.30 42.36 42.36 231,844 -2.03(-4.57%)
Dec 06, 2002 43.68 44.43 43.52 44.39 181,509 +0.19(+0.42%)
Dec 05, 2002 44.11 44.86 43.53 44.20 376,395 +0.25(+0.56%)
Dec 04, 2002 44.11 44.32 43.61 43.95 406,080 -0.78(-1.75%)
Dec 03, 2002 45.81 45.81 44.23 44.74 499,709 -1.71(-3.69%)
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.