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 (%)
Mar 31, 2004 44.81 45.57 44.81 45.27 323,400 +0.36(+0.80%)
Mar 30, 2004 44.80 44.91 44.40 44.91 229,300 +0.11(+0.25%)
Mar 29, 2004 45.20 45.47 44.52 44.80 398,700 -0.35(-0.78%)
Mar 26, 2004 44.44 45.23 44.40 45.15 478,400 +0.71(+1.60%)
Mar 25, 2004 43.50 44.90 43.50 44.44 499,700 +1.09(+2.51%)
Mar 24, 2004 43.45 43.45 43.25 43.35 350,200 -0.25(-0.57%)
Mar 23, 2004 43.75 43.75 43.01 43.60 535,800 +0.35(+0.81%)
Mar 22, 2004 43.59 43.59 42.80 43.25 258,100 -0.59(-1.35%)
Mar 19, 2004 43.95 44.34 43.73 43.84 178,900 -0.02(-0.05%)
Mar 18, 2004 44.25 44.31 43.68 43.86 390,800 -0.14(-0.32%)
Mar 17, 2004 43.65 44.04 43.39 44.00 458,400 +0.48(+1.10%)
Mar 16, 2004 44.00 44.50 43.15 43.52 664,400 +0.13(+0.30%)
Mar 15, 2004 44.95 44.95 43.14 43.39 323,500 -1.70(-3.77%)
Mar 12, 2004 44.54 45.13 44.47 45.09 138,300 +0.65(+1.46%)
Mar 11, 2004 45.05 45.05 44.32 44.44 332,700 -0.43(-0.96%)
Mar 10, 2004 46.05 46.07 44.87 44.87 201,800 -1.17(-2.54%)
Mar 09, 2004 46.80 46.80 45.81 46.04 174,200 -0.66(-1.41%)
Mar 08, 2004 47.45 47.73 46.61 46.70 413,100 -0.79(-1.66%)
Mar 05, 2004 47.89 47.89 47.24 47.49 318,300 -0.51(-1.06%)
Mar 04, 2004 47.05 48.00 47.05 48.00 701,600 +2.15(+4.69%)
Mar 03, 2004 45.95 45.95 45.41 45.85 433,700 -0.05(-0.11%)
Mar 02, 2004 46.93 46.93 45.86 45.90 322,900 -1.04(-2.22%)
Mar 01, 2004 46.16 47.03 46.03 46.94 235,500 +0.78(+1.69%)
Feb 27, 2004 46.72 46.72 45.79 46.16 486,700 -0.34(-0.73%)
Feb 26, 2004 46.62 46.72 46.19 46.50 435,900 -0.12(-0.26%)
Feb 25, 2004 46.11 46.73 45.88 46.62 256,400 +0.46(+1.00%)
Feb 24, 2004 44.77 46.29 44.35 46.16 864,800 +1.28(+2.85%)
Feb 23, 2004 46.15 46.60 44.88 44.88 704,800 -1.52(-3.28%)
Feb 20, 2004 46.90 46.90 45.80 46.40 433,700 -0.38(-0.81%)
Feb 19, 2004 47.40 47.85 46.78 46.78 243,400 -0.47(-0.99%)
Feb 18, 2004 47.45 47.45 46.55 47.25 432,400 -0.27(-0.57%)
Feb 17, 2004 47.30 47.63 47.17 47.52 312,900 +0.22(+0.47%)
Feb 13, 2004 47.75 48.00 47.13 47.30 434,000 -0.35(-0.73%)
Feb 12, 2004 49.00 49.03 47.50 47.65 281,600 -1.25(-2.56%)
Feb 11, 2004 47.60 49.08 47.39 48.90 919,100 +1.35(+2.84%)
Feb 10, 2004 47.55 47.79 47.48 47.55 390,900 -0.10(-0.21%)
Feb 09, 2004 47.40 48.02 47.26 47.65 450,300 +0.50(+1.06%)
Feb 06, 2004 46.25 47.23 46.25 47.15 268,700 +0.73(+1.57%)
Feb 05, 2004 46.73 46.79 46.18 46.42 312,600 -0.23(-0.49%)
Feb 04, 2004 47.50 47.58 46.50 46.65 346,800 -1.05(-2.20%)
Feb 03, 2004 47.40 47.93 47.40 47.70 211,200 +0.25(+0.53%)
Feb 02, 2004 47.54 47.85 47.25 47.45 294,400 -0.16(-0.34%)
Jan 30, 2004 48.08 48.16 47.49 47.61 145,300 -0.57(-1.18%)
Jan 29, 2004 48.55 49.07 47.83 48.18 294,200 -0.03(-0.06%)
Jan 28, 2004 49.60 49.74 48.11 48.21 347,400 -1.29(-2.61%)
Jan 27, 2004 50.35 50.50 49.49 49.50 292,100 -1.02(-2.02%)
Jan 26, 2004 50.15 50.73 50.10 50.52 232,100 +0.27(+0.54%)
Jan 23, 2004 50.60 51.44 50.11 50.25 347,300 -0.57(-1.12%)
Jan 22, 2004 49.38 50.99 49.38 50.82 339,800 +1.69(+3.44%)
Jan 21, 2004 49.77 49.77 48.90 49.13 443,400 -0.63(-1.27%)
Jan 20, 2004 50.50 50.51 49.40 49.76 244,400 -0.74(-1.47%)
Jan 16, 2004 50.88 50.93 50.39 50.50 175,900 -0.18(-0.36%)
Jan 15, 2004 50.60 51.03 50.03 50.68 192,300 -0.02(-0.04%)
Jan 14, 2004 50.93 51.20 50.42 50.70 127,100 -0.03(-0.06%)
Jan 13, 2004 51.00 51.30 50.50 50.73 112,700 -0.23(-0.45%)
Jan 12, 2004 50.95 51.07 50.63 50.96 291,600 +0.52(+1.03%)
Jan 09, 2004 50.25 51.23 50.00 50.44 640,400 -1.51(-2.91%)
Jan 08, 2004 52.20 52.40 51.79 51.95 267,700 -0.29(-0.56%)
Jan 07, 2004 52.35 52.45 51.36 52.24 343,500 -0.16(-0.31%)
Jan 06, 2004 53.60 53.60 52.26 52.40 365,300 -1.40(-2.60%)
Jan 05, 2004 53.10 53.80 53.10 53.80 186,600 +0.81(+1.53%)
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.