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 30, 2003 40.83 41.61 40.83 41.38 626,661 +0.59(+1.44%)
May 29, 2003 40.82 40.97 40.71 40.79 470,963 +0.19(+0.46%)
May 28, 2003 40.20 40.84 39.99 40.60 275,491 +0.42(+1.04%)
May 27, 2003 39.84 40.42 39.46 40.19 261,998 +0.21(+0.53%)
May 23, 2003 40.14 40.14 39.75 39.97 202,629 -0.12(-0.30%)
May 22, 2003 39.51 40.27 39.38 40.09 261,529 +0.69(+1.75%)
May 21, 2003 39.31 39.51 39.04 39.40 339,201 +0.07(+0.17%)
May 20, 2003 40.10 40.73 39.00 39.33 233,604 -0.64(-1.60%)
May 19, 2003 41.05 41.41 39.95 39.97 123,079 -1.29(-3.12%)
May 16, 2003 41.46 41.70 40.69 41.26 157,809 -0.25(-0.60%)
May 15, 2003 41.39 41.69 41.12 41.51 139,388 +0.09(+0.23%)
May 14, 2003 41.63 41.86 41.07 41.41 163,441 -0.18(-0.43%)
May 13, 2003 41.96 41.98 41.51 41.59 186,672 -0.58(-1.37%)
May 12, 2003 41.54 42.46 41.13 42.17 169,424 +0.63(+1.52%)
May 09, 2003 41.34 41.58 40.75 41.54 248,270 +0.55(+1.35%)
May 08, 2003 42.07 42.09 40.74 40.99 376,395 -1.20(-2.85%)
May 07, 2003 41.73 42.21 41.00 42.19 352,929 +0.46(+1.10%)
May 06, 2003 40.71 41.73 40.71 41.73 409,013 +1.01(+2.49%)
May 05, 2003 41.41 41.41 40.39 40.71 458,644 -0.69(-1.67%)
May 02, 2003 40.87 41.45 40.82 41.40 281,006 +0.43(+1.04%)
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.