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 (%)
Nov 28, 2003 38.95 39.41 38.95 39.38 86,824 +0.43(+1.09%)
Nov 26, 2003 38.72 38.95 38.72 38.95 423,445 +0.34(+0.88%)
Nov 25, 2003 38.63 38.98 38.44 38.61 758,071 +0.01(+0.02%)
Nov 24, 2003 38.69 38.78 38.33 38.60 291,565 +0.03(+0.07%)
Nov 21, 2003 38.69 38.83 38.50 38.57 233,839 +0.05(+0.13%)
Nov 20, 2003 38.69 39.00 38.52 38.52 550,044 +0.09(+0.22%)
Nov 19, 2003 38.65 38.80 38.32 38.44 372,289 -0.26(-0.66%)
Nov 18, 2003 39.46 39.46 38.68 38.69 166,022 -0.38(-0.98%)
Nov 17, 2003 39.10 39.14 38.86 39.08 278,190 -0.53(-1.33%)
Nov 14, 2003 40.48 40.62 39.61 39.61 229,146 -0.67(-1.67%)
Nov 13, 2003 40.02 40.35 39.99 40.28 238,532 +0.18(+0.45%)
Nov 12, 2003 39.55 39.80 39.50 40.10 198,053 +0.51(+1.29%)
Nov 11, 2003 39.39 39.90 39.24 39.59 479,294 +0.20(+0.50%)
Nov 10, 2003 39.28 39.47 39.01 39.39 309,751 +0.09(+0.24%)
Nov 07, 2003 39.63 39.72 38.92 39.30 932,893 -0.33(-0.84%)
Nov 06, 2003 37.71 39.76 37.71 39.63 554,620 +0.85(+2.20%)
Nov 05, 2003 39.38 39.38 38.56 38.78 226,799 -0.05(-0.13%)
Nov 04, 2003 39.38 39.38 38.62 38.83 371,599 -0.32(-0.83%)
Nov 03, 2003 39.21 39.34 38.96 39.15 150,769 +0.11(+0.28%)
Oct 31, 2003 39.28 39.28 38.75 39.04 210,607 -0.45(-1.14%)
Oct 30, 2003 39.64 39.66 39.36 39.50 228,676 -0.14(-0.34%)
Oct 29, 2003 39.97 39.97 39.29 39.63 364,779 -0.34(-0.85%)
Oct 28, 2003 39.63 40.06 39.63 39.97 171,888 +0.33(+0.84%)
Oct 27, 2003 39.34 39.97 39.34 39.64 136,103 +0.31(+0.78%)
Oct 24, 2003 39.33 39.38 39.01 39.33 262,937 -0.02(-0.04%)
Oct 23, 2003 38.98 39.45 38.85 39.35 253,902 +0.35(+0.90%)
Oct 22, 2003 38.93 39.12 38.90 39.00 237,241 -0.03(-0.09%)
Oct 21, 2003 39.16 39.48 39.00 39.04 282,648 -0.06(-0.15%)
Oct 20, 2003 39.81 39.81 38.49 39.09 382,731 -0.49(-1.25%)
Oct 17, 2003 40.07 40.59 39.55 39.59 394,347 -0.41(-1.02%)
Oct 16, 2003 39.81 40.19 39.81 40.00 105,010 +0.29(+0.73%)
Oct 15, 2003 39.55 40.02 39.46 39.71 411,594 +0.08(+0.19%)
Oct 14, 2003 39.67 39.79 39.32 39.63 141,265 +0.06(+0.15%)
Oct 13, 2003 39.63 39.80 39.38 39.57 130,236 -0.06(-0.15%)
Oct 10, 2003 39.42 40.02 39.42 39.63 257,774 +0.43(+1.11%)
Oct 09, 2003 39.42 40.06 39.18 39.20 250,265 +0.07(+0.17%)
Oct 08, 2003 39.42 39.63 39.12 39.13 275,139 -0.43(-1.10%)
Oct 07, 2003 39.64 39.65 39.27 39.56 300,130 -0.13(-0.32%)
Oct 06, 2003 39.67 40.02 39.59 39.69 265,283 +0.09(+0.22%)
Oct 03, 2003 39.54 39.78 39.14 39.61 405,728 +0.28(+0.72%)
Oct 02, 2003 39.37 39.55 38.99 39.32 316,087 -0.21(-0.54%)
Oct 01, 2003 39.04 39.76 39.04 39.54 480,936 +1.34(+3.50%)
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%)
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.