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 34.77 34.94 34.64 34.73 387,072 -0.11(-0.32%)
May 27, 2004 35.02 35.06 34.73 34.84 579,142 -0.22(-0.63%)
May 26, 2004 35.08 35.27 34.94 35.06 439,519 +0.17(+0.49%)
May 25, 2004 34.90 35.05 34.59 34.89 446,207 +0.18(+0.52%)
May 24, 2004 34.66 34.93 34.58 34.71 509,917 +0.26(+0.77%)
May 21, 2004 34.35 34.58 34.18 34.45 581,136 +0.19(+0.55%)
May 20, 2004 34.24 34.41 34.08 34.26 537,020 +0.11(+0.32%)
May 19, 2004 34.52 34.75 34.15 34.15 684,739 +0.08(+0.23%)
May 18, 2004 34.35 34.52 34.07 34.07 475,656 +0.08(+0.23%)
May 17, 2004 34.51 34.51 33.64 34.00 887,368 -0.72(-2.09%)
May 14, 2004 34.95 35.11 34.52 34.72 1,198,880 -0.24(-0.68%)
May 13, 2004 35.25 35.35 34.73 34.96 616,922 -0.50(-1.42%)
May 12, 2004 36.44 36.44 35.11 35.46 620,794 -0.83(-2.28%)
May 11, 2004 36.05 36.66 36.05 36.29 401,152 +0.45(+1.26%)
May 10, 2004 37.07 37.07 35.84 35.84 448,436 -1.38(-3.71%)
May 07, 2004 37.65 37.93 37.17 37.22 233,487 -0.43(-1.13%)
May 06, 2004 38.45 38.45 37.54 37.65 347,532 -0.84(-2.17%)
May 05, 2004 39.29 39.38 38.38 38.48 532,327 -0.86(-2.19%)
May 04, 2004 39.37 39.50 39.09 39.34 530,567 -0.03(-0.07%)
May 03, 2004 38.82 39.48 38.67 39.37 483,987 +0.50(+1.29%)
Apr 30, 2004 39.80 39.80 38.72 38.86 491,027 -0.78(-1.96%)
Apr 29, 2004 40.29 40.51 39.20 39.64 641,562 -0.72(-1.79%)
Apr 28, 2004 40.78 40.82 40.25 40.36 403,850 -0.53(-1.29%)
Apr 27, 2004 40.91 41.32 39.42 40.89 1,038,021 -0.66(-1.60%)
Apr 26, 2004 41.76 41.77 41.45 41.56 384,608 -0.07(-0.16%)
Apr 23, 2004 41.56 41.63 41.15 41.63 292,739 -0.02(-0.04%)
Apr 22, 2004 40.87 41.76 40.87 41.64 500,883 +0.78(+1.90%)
Apr 21, 2004 40.64 40.89 40.33 40.87 189,371 +0.14(+0.36%)
Apr 20, 2004 40.58 41.09 40.54 40.72 289,336 +0.26(+0.63%)
Apr 19, 2004 40.44 40.89 40.19 40.47 301,890 -0.11(-0.27%)
Apr 16, 2004 40.30 40.67 40.16 40.58 223,396 +0.27(+0.68%)
Apr 15, 2004 40.81 40.81 40.18 40.30 238,180 -0.50(-1.23%)
Apr 14, 2004 40.44 40.99 40.43 40.81 246,980 +0.26(+0.65%)
Apr 13, 2004 40.99 41.49 40.47 40.54 364,310 -0.44(-1.08%)
Apr 12, 2004 41.68 42.67 40.68 40.99 922,333 +1.18(+2.98%)
Apr 08, 2004 39.52 40.07 39.50 39.80 457,470 +0.59(+1.50%)
Apr 07, 2004 39.11 39.41 38.94 39.21 339,201 +0.02(+0.04%)
Apr 06, 2004 39.25 39.34 39.06 39.20 212,602 -0.13(-0.33%)
Apr 05, 2004 39.80 39.85 39.12 39.32 547,111 -0.57(-1.43%)
Apr 02, 2004 40.06 40.12 39.59 39.90 681,102 +0.70(+1.78%)
Apr 01, 2004 38.56 39.57 38.56 39.20 467,913 +0.61(+1.59%)
Mar 31, 2004 38.19 38.84 38.19 38.58 379,446 +0.31(+0.80%)
Mar 30, 2004 38.18 38.28 37.84 38.28 269,038 +0.09(+0.25%)
Mar 29, 2004 38.52 38.75 37.94 38.18 467,795 -0.30(-0.78%)
Mar 26, 2004 37.88 38.55 37.84 38.48 561,308 +0.61(+1.60%)
Mar 25, 2004 37.07 38.27 37.07 37.88 586,299 +0.93(+2.51%)
Mar 24, 2004 37.03 37.03 36.86 36.95 410,890 -0.21(-0.57%)
Mar 23, 2004 37.29 37.29 36.66 37.16 628,655 +0.30(+0.81%)
Mar 22, 2004 37.15 37.15 36.48 36.86 302,829 -0.50(-1.35%)
Mar 19, 2004 37.46 37.79 37.27 37.36 209,903 -0.02(-0.05%)
Mar 18, 2004 37.71 37.77 37.23 37.38 458,526 -0.12(-0.32%)
Mar 17, 2004 37.20 37.54 36.98 37.50 537,842 +0.41(+1.10%)
Mar 16, 2004 37.50 37.93 36.78 37.09 779,542 +0.11(+0.30%)
Mar 15, 2004 38.31 38.31 36.77 36.98 379,563 -1.45(-3.77%)
Mar 12, 2004 37.96 38.46 37.90 38.43 162,267 +0.55(+1.46%)
Mar 11, 2004 38.40 38.40 37.77 37.88 390,357 -0.37(-0.96%)
Mar 10, 2004 39.25 39.27 38.24 38.24 236,772 -1.00(-2.54%)
Mar 09, 2004 39.89 39.89 39.04 39.24 204,389 -0.56(-1.41%)
Mar 08, 2004 40.44 40.68 39.73 39.80 484,691 -0.67(-1.66%)
Mar 05, 2004 40.82 40.82 40.26 40.48 373,462 -0.43(-1.06%)
Mar 04, 2004 40.10 40.91 40.10 40.91 823,189 +1.83(+4.69%)
Mar 03, 2004 39.16 39.16 38.70 39.08 508,861 -0.04(-0.11%)
Mar 02, 2004 40.00 40.00 39.09 39.12 378,859 -0.89(-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.