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 (%)
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.