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 (%)
Sep 30, 2003 38.05 38.94 38.05 38.20 590,054 +0.70(+1.86%)
Sep 29, 2003 37.64 37.81 36.74 37.50 666,436 -0.14(-0.36%)
Sep 26, 2003 37.71 37.75 37.46 37.64 767,105 -0.07(-0.18%)
Sep 25, 2003 37.85 38.06 37.66 37.71 584,656 -0.14(-0.38%)
Sep 24, 2003 39.17 38.99 37.85 37.85 440,457 -1.32(-3.37%)
Sep 23, 2003 39.27 39.44 39.00 39.17 301,656 -0.09(-0.24%)
Sep 22, 2003 39.76 39.76 39.07 39.27 267,747 -0.66(-1.64%)
Sep 19, 2003 40.49 40.49 39.49 39.92 321,250 -0.63(-1.56%)
Sep 18, 2003 40.28 40.66 40.04 40.55 300,717 +0.27(+0.68%)
Sep 17, 2003 40.83 40.91 39.89 40.28 407,957 -0.49(-1.21%)
Sep 16, 2003 40.71 41.09 40.59 40.77 321,133 +0.08(+0.19%)
Sep 15, 2003 40.78 41.18 40.47 40.70 209,903 -0.17(-0.42%)
Sep 12, 2003 41.17 41.24 40.59 40.87 309,517 -0.48(-1.15%)
Sep 11, 2003 41.55 41.86 41.15 41.34 187,963 -0.33(-0.80%)
Sep 10, 2003 42.26 42.35 41.09 41.68 296,728 -0.75(-1.77%)
Sep 09, 2003 42.83 42.87 42.24 42.43 167,782 -0.36(-0.84%)
Sep 08, 2003 43.25 43.69 42.70 42.79 315,031 -0.55(-1.28%)
Sep 05, 2003 44.03 44.03 43.23 43.34 418,751 -0.69(-1.57%)
Sep 04, 2003 42.83 44.22 42.79 44.03 862,025 +2.01(+4.79%)
Sep 03, 2003 42.40 42.53 41.93 42.02 445,737 -0.37(-0.86%)
Sep 02, 2003 43.04 43.23 42.24 42.38 466,270 -0.51(-1.19%)
Aug 29, 2003 42.00 43.09 42.00 42.90 384,022 +0.79(+1.88%)
Aug 28, 2003 41.91 42.13 41.46 42.10 297,314 +0.25(+0.59%)
Aug 27, 2003 41.68 41.89 41.34 41.86 217,765 +0.09(+0.22%)
Aug 26, 2003 41.69 41.92 41.40 41.76 251,673 +0.08(+0.18%)
Aug 25, 2003 41.98 42.23 41.57 41.69 383,552 -0.25(-0.59%)
Aug 22, 2003 41.85 42.19 41.72 41.93 522,823 +0.51(+1.23%)
Aug 21, 2003 40.88 41.42 40.71 41.42 195,706 +0.72(+1.76%)
Aug 20, 2003 40.36 40.71 40.31 40.71 406,901 +0.35(+0.87%)
Aug 19, 2003 39.59 40.44 39.50 40.36 864,958 +0.98(+2.49%)
Aug 18, 2003 39.29 39.67 38.35 39.38 494,664 +0.15(+0.39%)
Aug 15, 2003 39.13 39.25 39.10 39.22 198,053 +0.09(+0.22%)
Aug 14, 2003 38.86 39.21 38.61 39.14 323,127 +0.20(+0.53%)
Aug 13, 2003 38.61 39.05 38.43 38.93 581,254 +0.41(+1.06%)
Aug 12, 2003 38.57 38.57 38.44 38.52 744,812 -0.03(-0.09%)
Aug 11, 2003 39.29 39.29 38.53 38.56 546,289 -0.55(-1.40%)
Aug 08, 2003 38.35 39.42 38.23 39.10 491,379 +0.96(+2.53%)
Aug 07, 2003 37.82 38.17 37.66 38.14 336,620 +0.36(+0.95%)
Aug 06, 2003 38.53 38.53 37.57 37.78 458,761 -0.75(-1.95%)
Aug 05, 2003 39.08 39.16 38.46 38.53 252,729 -0.72(-1.82%)
Aug 04, 2003 39.70 40.02 38.85 39.25 387,541 -0.45(-1.14%)
Aug 01, 2003 40.42 40.68 39.46 39.70 438,932 -0.69(-1.71%)
Jul 31, 2003 39.42 40.71 39.42 40.39 407,957 +0.89(+2.24%)
Jul 30, 2003 39.46 39.92 39.21 39.50 840,436 -0.12(-0.30%)
Jul 29, 2003 39.91 40.23 39.38 39.62 498,301 -0.16(-0.41%)
Jul 28, 2003 39.49 40.14 39.24 39.79 342,721 +0.49(+1.26%)
Jul 25, 2003 39.35 39.51 38.50 39.29 569,403 -0.06(-0.15%)
Jul 24, 2003 40.06 40.14 39.30 39.35 406,314 -0.60(-1.49%)
Jul 23, 2003 40.91 40.92 39.78 39.95 865,780 -0.84(-2.05%)
Jul 22, 2003 40.87 41.29 40.48 40.78 435,882 -0.04(-0.10%)
Jul 21, 2003 41.36 41.36 40.65 40.82 440,575 -0.53(-1.28%)
Jul 18, 2003 41.36 41.94 41.14 41.35 330,988 +0.13(+0.31%)
Jul 17, 2003 41.25 41.58 41.15 41.23 473,545 -0.09(-0.21%)
Jul 16, 2003 41.38 41.62 41.11 41.31 725,218 +0.14(+0.35%)
Jul 15, 2003 41.17 41.23 40.73 41.17 382,027 +0.38(+0.92%)
Jul 14, 2003 40.82 41.09 40.51 40.79 182,096 +0.31(+0.76%)
Jul 11, 2003 40.48 40.86 40.27 40.48 234,543 +0.14(+0.36%)
Jul 10, 2003 40.36 40.49 40.01 40.34 367,009 -0.14(-0.34%)
Jul 09, 2003 40.02 40.82 39.96 40.48 443,860 +0.47(+1.17%)
Jul 08, 2003 40.67 40.74 39.94 40.01 448,084 -0.66(-1.63%)
Jul 07, 2003 40.44 41.05 40.38 40.67 292,387 +0.52(+1.29%)
Jul 03, 2003 40.03 40.46 39.61 40.15 350,582 +0.11(+0.28%)
Jul 02, 2003 41.22 41.22 39.46 40.04 1,056,676 -1.18(-2.85%)
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.