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%)
May 01, 2002 44.49 47.09 44.40 46.58 409,600 +2.05(+4.59%)
Apr 30, 2002 43.85 44.53 43.00 44.53 482,462 +0.71(+1.61%)
Apr 29, 2002 45.43 46.38 43.64 43.83 343,660 -2.05(-4.46%)
Apr 26, 2002 47.09 47.46 45.83 45.87 424,383 -1.01(-2.15%)
Apr 25, 2002 48.71 48.71 46.68 46.88 494,195 -1.83(-3.76%)
Apr 24, 2002 48.82 49.46 48.63 48.71 240,175 +0.10(+0.21%)
Apr 23, 2002 48.37 49.03 48.37 48.61 87,645 +0.03(+0.05%)
Apr 22, 2002 49.77 49.77 48.39 48.58 191,013 -1.41(-2.81%)
Apr 19, 2002 49.05 50.06 49.05 49.99 109,117 +1.15(+2.36%)
Apr 18, 2002 49.27 49.63 48.75 48.84 152,529 -0.39(-0.80%)
Apr 17, 2002 49.33 49.57 48.58 49.23 274,200 +0.11(+0.23%)
Apr 16, 2002 48.37 49.31 48.37 49.12 163,558 +1.08(+2.25%)
Apr 15, 2002 48.37 48.67 48.03 48.04 539,719 +0.29(+0.61%)
Apr 12, 2002 46.88 47.75 46.88 47.75 899,923 +0.87(+1.85%)
Apr 11, 2002 47.88 47.88 46.54 46.88 739,180 -1.01(-2.10%)
Apr 10, 2002 48.03 48.28 47.19 47.88 190,309 +0.33(+0.70%)
Apr 09, 2002 48.03 48.48 47.40 47.55 222,458 -0.49(-1.01%)
Apr 08, 2002 46.92 48.04 46.78 48.04 482,814 +0.95(+2.01%)
Apr 05, 2002 45.60 47.17 45.56 47.09 356,566 +1.50(+3.29%)
Apr 04, 2002 45.74 46.22 45.50 45.59 191,483 +0.06(+0.13%)
Apr 03, 2002 44.86 45.96 44.26 45.53 322,775 +0.46(+1.02%)
Apr 02, 2002 46.75 46.75 45.00 45.07 229,498 -1.83(-3.91%)
Apr 01, 2002 46.62 46.97 45.77 46.90 145,137 +0.14(+0.29%)
Mar 29, 2002 45.98 46.77 45.83 46.77 175,408 +0.00(+0.00%)
Mar 28, 2002 45.98 46.77 45.83 46.77 175,408 +0.75(+1.63%)
Mar 27, 2002 45.85 46.19 45.26 46.02 244,398 +0.11(+0.24%)
Mar 26, 2002 46.62 46.74 45.74 45.90 289,688 -0.72(-1.55%)
Mar 25, 2002 47.00 47.13 46.40 46.63 384,491 -0.31(-0.65%)
Mar 22, 2002 46.66 47.25 46.11 46.94 220,698 -0.27(-0.58%)
Mar 21, 2002 47.55 47.77 46.73 47.21 160,507 -0.32(-0.68%)
Mar 20, 2002 47.73 48.72 47.01 47.53 415,114 -0.45(-0.94%)
Mar 19, 2002 49.99 50.67 46.97 47.98 711,021 -2.00(-4.01%)
Mar 18, 2002 47.94 50.07 47.73 49.99 414,058 +1.84(+3.82%)
Mar 15, 2002 46.45 48.20 46.40 48.15 703,981 +2.18(+4.75%)
Mar 14, 2002 45.65 46.10 44.92 45.96 298,840 +0.32(+0.69%)
Mar 13, 2002 47.30 47.30 45.56 45.65 405,141 -1.65(-3.50%)
Mar 12, 2002 47.18 47.65 46.47 47.30 7,415,274 -0.09(-0.20%)
Mar 11, 2002 46.30 47.62 46.15 47.40 227,268 +0.89(+1.91%)
Mar 08, 2002 46.86 47.13 46.32 46.51 314,797 -0.03(-0.06%)
Mar 07, 2002 46.04 46.84 45.47 46.54 606,597 +0.49(+1.05%)
Mar 06, 2002 46.24 46.96 45.47 46.05 595,920 +0.03(+0.06%)
Mar 05, 2002 44.11 46.02 44.00 46.02 880,563 +1.92(+4.35%)
Mar 04, 2002 44.06 44.40 43.77 44.11 892,648 +0.21(+0.49%)
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.