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%)
May 01, 2003 41.24 41.24 40.40 40.98 348,236 -0.43(-1.05%)
Apr 30, 2003 40.13 41.63 39.30 41.41 522,706 +1.28(+3.19%)
Apr 29, 2003 40.06 40.52 39.57 40.13 293,677 +0.08(+0.19%)
Apr 28, 2003 39.73 40.32 39.67 40.06 486,803 +0.33(+0.84%)
Apr 25, 2003 41.24 41.24 39.38 39.73 588,411 -1.64(-3.98%)
Apr 24, 2003 41.76 41.81 40.94 41.37 300,130 -0.55(-1.30%)
Apr 23, 2003 41.34 41.98 41.11 41.92 229,732 +0.66(+1.59%)
Apr 22, 2003 40.31 41.26 39.97 41.26 381,440 +0.78(+1.92%)
Apr 21, 2003 40.87 41.08 40.42 40.48 305,997 -0.38(-0.92%)
Apr 17, 2003 40.39 40.91 40.23 40.86 433,066 +0.48(+1.18%)
Apr 16, 2003 41.92 41.98 40.30 40.38 306,232 -1.42(-3.40%)
Apr 15, 2003 40.59 41.93 40.38 41.81 510,034 +1.15(+2.83%)
Apr 14, 2003 40.09 40.65 40.09 40.65 217,295 +0.61(+1.53%)
Apr 11, 2003 39.80 40.66 39.80 40.04 471,081 +0.45(+1.14%)
Apr 10, 2003 39.15 39.64 38.87 39.59 344,247 +0.34(+0.87%)
Apr 09, 2003 39.17 39.76 38.80 39.25 485,864 +0.20(+0.52%)
Apr 08, 2003 39.12 39.38 38.50 39.04 275,022 -0.08(-0.20%)
Apr 07, 2003 39.35 40.30 39.09 39.12 299,778 +0.41(+1.06%)
Apr 04, 2003 38.78 38.78 38.64 38.71 545,820 -0.07(-0.18%)
Apr 03, 2003 38.69 38.87 38.44 38.78 1,765,234 +0.37(+0.95%)
Apr 02, 2003 38.27 38.54 37.97 38.41 372,641 +0.89(+2.39%)
Apr 01, 2003 37.63 37.81 37.16 37.52 457,353 +0.09(+0.25%)
Mar 31, 2003 37.51 37.60 37.00 37.42 641,444 -0.08(-0.20%)
Mar 28, 2003 37.76 37.88 37.37 37.50 364,545 -0.55(-1.46%)
Mar 27, 2003 37.57 38.34 37.16 38.05 358,913 +0.27(+0.72%)
Mar 26, 2003 38.43 38.52 37.67 37.78 632,527 -0.78(-2.01%)
Mar 25, 2003 38.19 38.68 38.18 38.56 366,539 +0.43(+1.12%)
Mar 24, 2003 39.01 39.01 38.10 38.13 587,120 -0.87(-2.23%)
Mar 21, 2003 38.33 39.02 38.17 39.00 588,294 +0.86(+2.26%)
Mar 20, 2003 37.71 38.18 37.28 38.14 985,574 +0.31(+0.81%)
Mar 19, 2003 38.69 39.21 37.51 37.83 1,118,509 -0.85(-2.20%)
Mar 18, 2003 38.86 38.92 38.36 38.69 444,447 -0.12(-0.31%)
Mar 17, 2003 38.16 38.93 37.56 38.80 611,525 +0.65(+1.70%)
Mar 14, 2003 38.23 38.44 37.74 38.16 251,790 +0.06(+0.16%)
Mar 13, 2003 37.02 38.23 36.87 38.10 596,037 +1.39(+3.78%)
Mar 12, 2003 37.18 37.27 36.39 36.71 676,409 -0.39(-1.06%)
Mar 11, 2003 37.64 38.09 36.84 37.10 521,181 -0.57(-1.52%)
Mar 10, 2003 38.11 38.29 37.59 37.67 215,535 -0.61(-1.60%)
Mar 07, 2003 37.74 38.60 37.58 38.29 300,130 +0.43(+1.13%)
Mar 06, 2003 38.21 38.53 37.86 37.86 318,786 -0.35(-0.91%)
Mar 05, 2003 38.35 38.40 37.99 38.21 1,290,867 +0.70(+1.86%)
Mar 04, 2003 38.72 38.72 37.36 37.51 364,897 -1.21(-3.13%)
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.