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 (%)
Oct 29, 2004 32.85 33.55 32.81 33.20 721,800 +0.30(+0.91%)
Oct 28, 2004 32.69 33.24 32.66 32.90 576,200 +0.21(+0.64%)
Oct 27, 2004 31.76 32.75 31.35 32.69 619,100 +1.03(+3.25%)
Oct 26, 2004 30.87 31.74 30.71 31.66 545,600 +0.79(+2.56%)
Oct 25, 2004 30.58 31.06 30.50 30.87 412,300 +0.29(+0.95%)
Oct 22, 2004 30.30 30.68 30.25 30.58 975,300 +0.18(+0.59%)
Oct 21, 2004 30.90 30.90 30.27 30.40 921,100 -0.43(-1.39%)
Oct 20, 2004 31.25 31.25 30.80 30.83 391,100 -0.42(-1.34%)
Oct 19, 2004 31.40 31.50 31.22 31.25 257,700 -0.15(-0.48%)
Oct 18, 2004 31.79 31.79 31.39 31.40 211,600 -0.32(-1.01%)
Oct 15, 2004 31.87 32.05 31.65 31.72 196,100 +0.05(+0.16%)
Oct 14, 2004 32.65 32.65 31.60 31.67 274,200 -0.83(-2.55%)
Oct 13, 2004 32.55 32.80 32.35 32.50 337,100 +0.27(+0.84%)
Oct 12, 2004 31.76 32.32 31.62 32.23 581,600 +0.38(+1.19%)
Oct 11, 2004 32.21 32.21 31.78 31.85 408,900 -0.35(-1.09%)
Oct 08, 2004 32.81 32.81 32.20 32.20 194,700 -0.59(-1.80%)
Oct 07, 2004 33.25 33.25 32.77 32.79 126,900 -0.41(-1.23%)
Oct 06, 2004 33.09 33.28 32.75 33.20 182,600 +0.29(+0.88%)
Oct 05, 2004 32.82 33.01 32.52 32.91 204,900 -0.01(-0.03%)
Oct 04, 2004 32.94 33.02 32.80 32.92 216,200 +0.12(+0.37%)
Oct 01, 2004 32.81 33.05 32.60 32.80 435,100 +0.14(+0.43%)
Sep 30, 2004 32.43 32.95 32.43 32.66 210,100 +0.24(+0.74%)
Sep 29, 2004 32.15 33.08 32.15 32.42 585,300 -0.37(-1.13%)
Sep 28, 2004 33.20 33.21 32.65 32.79 332,600 -0.21(-0.64%)
Sep 27, 2004 33.25 33.25 32.63 33.00 393,300 -0.30(-0.90%)
Sep 24, 2004 33.50 33.71 33.17 33.30 330,700 -0.25(-0.75%)
Sep 23, 2004 33.55 33.83 33.38 33.55 351,700 +0.00(+0.00%)
Sep 22, 2004 33.75 33.76 33.55 33.55 304,600 -0.11(-0.33%)
Sep 21, 2004 34.06 34.06 33.56 33.66 545,900 -0.35(-1.03%)
Sep 20, 2004 34.95 34.95 33.96 34.01 399,600 -0.98(-2.80%)
Sep 17, 2004 34.95 35.14 34.69 34.99 458,700 +0.01(+0.03%)
Sep 16, 2004 35.20 35.28 34.94 34.98 974,000 -0.22(-0.63%)
Sep 15, 2004 35.70 35.70 35.20 35.20 698,100 -0.55(-1.54%)
Sep 14, 2004 36.03 36.04 35.59 35.75 485,500 -0.29(-0.80%)
Sep 13, 2004 36.30 36.30 35.92 36.04 1,447,500 -0.16(-0.44%)
Sep 10, 2004 36.30 36.31 35.85 36.20 544,400 -0.15(-0.41%)
Sep 09, 2004 37.15 37.24 36.19 36.35 624,000 -0.65(-1.76%)
Sep 08, 2004 37.80 37.80 36.90 37.00 267,600 -0.67(-1.78%)
Sep 07, 2004 37.93 38.04 37.50 37.67 182,800 -0.01(-0.03%)
Sep 03, 2004 37.93 38.14 37.56 37.68 329,500 -0.20(-0.53%)
Sep 02, 2004 37.77 37.97 37.58 37.88 144,600 +0.16(+0.42%)
Sep 01, 2004 37.65 38.35 37.64 37.72 262,600 +0.02(+0.05%)
Aug 31, 2004 37.99 38.20 37.30 37.70 406,100 -0.20(-0.53%)
Aug 30, 2004 38.43 38.43 37.89 37.90 362,900 -0.68(-1.76%)
Aug 27, 2004 38.80 39.08 38.53 38.58 317,700 -0.31(-0.80%)
Aug 26, 2004 39.53 39.59 38.88 38.89 337,100 -0.74(-1.87%)
Aug 25, 2004 39.31 40.02 39.20 39.63 245,300 +0.32(+0.81%)
Aug 24, 2004 39.59 39.59 39.18 39.31 236,700 -0.18(-0.46%)
Aug 23, 2004 39.92 40.00 39.45 39.49 239,400 -0.43(-1.08%)
Aug 20, 2004 39.41 40.00 39.35 39.92 278,200 +0.51(+1.29%)
Aug 19, 2004 39.26 39.57 39.03 39.41 292,200 +0.14(+0.36%)
Aug 18, 2004 38.70 39.33 38.45 39.27 280,800 +0.57(+1.47%)
Aug 17, 2004 38.27 38.74 38.27 38.70 330,300 +0.53(+1.39%)
Aug 16, 2004 37.06 38.22 37.05 38.17 242,500 +1.11(+3.00%)
Aug 13, 2004 36.91 37.19 36.91 37.06 300,400 +0.35(+0.95%)
Aug 12, 2004 37.35 37.35 36.65 36.71 314,200 -0.64(-1.71%)
Aug 11, 2004 38.05 38.05 37.06 37.35 335,800 -0.75(-1.97%)
Aug 10, 2004 37.80 38.22 37.80 38.10 214,600 +0.34(+0.90%)
Aug 09, 2004 38.33 38.55 37.55 37.76 339,000 -0.47(-1.23%)
Aug 06, 2004 38.50 38.50 38.04 38.23 359,400 -0.34(-0.88%)
Aug 05, 2004 38.86 39.12 38.56 38.57 238,800 -0.04(-0.10%)
Aug 04, 2004 38.99 38.99 38.31 38.61 299,400 -0.38(-0.97%)
Aug 03, 2004 39.27 39.27 38.63 38.99 448,300 +0.22(+0.57%)
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.