Entercom Communications Corp (NY: ETM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	47.91	48.82	47.91	48.55	534,100	+0.69(+1.44%)
May 29, 2003	47.89	48.07	47.76	47.86	401,400	+0.22(+0.46%)
May 28, 2003	47.17	47.92	46.92	47.64	234,800	+0.49(+1.04%)
May 27, 2003	46.75	47.42	46.30	47.15	223,300	+0.25(+0.53%)
May 23, 2003	47.10	47.10	46.64	46.90	172,700	-0.14(-0.30%)
May 22, 2003	46.36	47.25	46.20	47.04	222,900	+0.81(+1.75%)
May 21, 2003	46.12	46.36	45.81	46.23	289,100	+0.08(+0.17%)
May 20, 2003	47.05	47.79	45.76	46.15	199,100	-0.75(-1.60%)
May 19, 2003	48.16	48.59	46.87	46.90	104,900	-1.51(-3.12%)
May 16, 2003	48.65	48.93	47.74	48.41	134,500	-0.29(-0.60%)
May 15, 2003	48.56	48.91	48.25	48.70	118,800	+0.11(+0.23%)
May 14, 2003	48.84	49.11	48.19	48.59	139,300	-0.21(-0.43%)
May 13, 2003	49.23	49.25	48.70	48.80	159,100	-0.68(-1.37%)
May 12, 2003	48.74	49.82	48.26	49.48	144,400	+0.74(+1.52%)
May 09, 2003	48.50	48.79	47.81	48.74	211,600	+0.65(+1.35%)
May 08, 2003	49.36	49.38	47.80	48.09	320,800	-1.41(-2.85%)
May 07, 2003	48.96	49.52	48.10	49.50	300,800	+0.54(+1.10%)
May 06, 2003	47.77	48.96	47.76	48.96	348,600	+1.19(+2.49%)
May 05, 2003	48.59	48.59	47.39	47.77	390,900	-0.81(-1.67%)
May 02, 2003	47.95	48.63	47.90	48.58	239,500	+0.50(+1.04%)
May 01, 2003	48.39	48.39	47.40	48.08	296,800	-0.51(-1.05%)
Apr 30, 2003	47.09	48.84	46.11	48.59	445,500	+1.50(+3.19%)
Apr 29, 2003	47.00	47.54	46.43	47.09	250,300	+0.09(+0.19%)
Apr 28, 2003	46.61	47.31	46.54	47.00	414,900	+0.39(+0.84%)
Apr 25, 2003	48.39	48.39	46.20	46.61	501,500	-1.93(-3.98%)
Apr 24, 2003	49.00	49.05	48.04	48.54	255,800	-0.64(-1.30%)
Apr 23, 2003	48.50	49.25	48.23	49.18	195,800	+0.77(+1.59%)
Apr 22, 2003	47.30	48.41	46.90	48.41	325,100	+0.91(+1.92%)
Apr 21, 2003	47.95	48.20	47.43	47.50	260,800	-0.44(-0.92%)
Apr 17, 2003	47.39	48.00	47.20	47.94	369,100	+0.56(+1.18%)
Apr 16, 2003	49.18	49.26	47.29	47.38	261,000	-1.67(-3.40%)
Apr 15, 2003	47.62	49.20	47.38	49.05	434,700	+1.35(+2.83%)
Apr 14, 2003	47.04	47.70	47.04	47.70	185,200	+0.72(+1.53%)
Apr 11, 2003	46.70	47.71	46.70	46.98	401,500	+0.53(+1.14%)
Apr 10, 2003	45.94	46.51	45.61	46.45	293,400	+0.40(+0.87%)
Apr 09, 2003	45.96	46.65	45.53	46.05	414,100	+0.24(+0.52%)
Apr 08, 2003	45.90	46.20	45.17	45.81	234,400	-0.09(-0.20%)
Apr 07, 2003	46.17	47.28	45.87	45.90	255,500	+0.48(+1.06%)
Apr 04, 2003	45.50	45.50	45.34	45.42	465,200	-0.08(-0.18%)
Apr 03, 2003	45.40	45.61	45.10	45.50	1,504,500	+0.43(+0.95%)
Apr 02, 2003	44.90	45.22	44.55	45.07	317,600	+1.05(+2.39%)
Apr 01, 2003	44.15	44.36	43.60	44.02	389,800	+0.11(+0.25%)
Mar 31, 2003	44.01	44.12	43.41	43.91	546,700	-0.09(-0.20%)
Mar 28, 2003	44.30	44.45	43.85	44.00	310,700	-0.65(-1.46%)
Mar 27, 2003	44.08	44.98	43.60	44.65	305,900	+0.32(+0.72%)
Mar 26, 2003	45.09	45.19	44.20	44.33	539,100	-0.91(-2.01%)
Mar 25, 2003	44.81	45.38	44.80	45.24	312,400	+0.50(+1.12%)
Mar 24, 2003	45.77	45.77	44.70	44.74	500,400	-1.02(-2.23%)
Mar 21, 2003	44.97	45.78	44.78	45.76	501,400	+1.01(+2.26%)
Mar 20, 2003	44.24	44.80	43.74	44.75	840,000	+0.36(+0.81%)
Mar 19, 2003	45.40	46.00	44.01	44.39	953,300	-1.00(-2.20%)
Mar 18, 2003	45.59	45.66	45.01	45.39	378,800	-0.14(-0.31%)
Mar 17, 2003	44.77	45.68	44.07	45.53	521,200	+0.76(+1.70%)
Mar 14, 2003	44.85	45.10	44.28	44.77	214,600	+0.07(+0.16%)
Mar 13, 2003	43.44	44.86	43.26	44.70	508,000	+1.63(+3.78%)
Mar 12, 2003	43.62	43.73	42.70	43.07	576,500	-0.46(-1.06%)
Mar 11, 2003	44.16	44.69	43.23	43.53	444,200	-0.67(-1.52%)
Mar 10, 2003	44.72	44.92	44.11	44.20	183,700	-0.72(-1.60%)
Mar 07, 2003	44.28	45.29	44.09	44.92	255,800	+0.50(+1.13%)
Mar 06, 2003	44.83	45.21	44.42	44.42	271,700	-0.41(-0.91%)
Mar 05, 2003	45.00	45.05	44.57	44.83	1,100,200	+0.82(+1.86%)
Mar 04, 2003	45.43	45.43	43.84	44.01	311,000	-1.42(-3.13%)
Mar 03, 2003	46.49	46.70	45.32	45.43	347,400	-0.81(-1.75%)
Feb 28, 2003	44.69	46.36	44.52	46.24	299,900	+1.65(+3.70%)
Feb 27, 2003	45.04	45.10	43.87	44.59	439,000	-0.20(-0.45%)
Feb 26, 2003	45.00	45.33	44.60	44.79	305,200	-0.16(-0.36%)
Feb 25, 2003	45.04	45.09	43.40	44.95	723,900	-0.08(-0.18%)
Feb 24, 2003	46.35	46.44	44.95	45.03	501,000	-1.32(-2.85%)
Feb 21, 2003	46.00	46.63	45.48	46.35	380,700	+0.36(+0.78%)
Feb 20, 2003	46.16	46.78	45.85	45.99	203,200	-0.02(-0.04%)
Feb 19, 2003	47.18	47.18	45.67	46.01	193,300	-1.17(-2.48%)
Feb 18, 2003	45.50	47.93	45.50	47.18	531,700	+1.93(+4.27%)
Feb 14, 2003	45.18	45.97	44.85	45.25	1,008,800	+0.32(+0.71%)
Feb 13, 2003	47.28	47.28	43.82	44.93	1,199,300	-2.35(-4.97%)
Feb 12, 2003	49.00	49.00	47.27	47.28	411,300	-1.71(-3.49%)
Feb 11, 2003	51.00	51.00	48.48	48.99	861,100	-1.50(-2.97%)
Feb 10, 2003	50.00	50.62	49.00	50.49	1,529,900	+2.07(+4.28%)
Feb 07, 2003	49.11	49.35	48.24	48.42	243,200	-0.32(-0.66%)
Feb 06, 2003	48.10	48.92	47.85	48.74	237,000	+0.48(+0.99%)
Feb 05, 2003	48.42	49.81	48.00	48.26	226,800	+0.09(+0.19%)
Feb 04, 2003	49.05	49.05	47.65	48.17	484,600	-1.11(-2.25%)
Feb 03, 2003	48.94	49.40	48.40	49.28	275,400	+0.44(+0.90%)
Jan 31, 2003	47.55	49.07	47.55	48.84	217,600	+1.04(+2.18%)
Jan 30, 2003	49.07	49.07	47.55	47.80	376,800	-1.17(-2.39%)
Jan 29, 2003	47.69	49.00	46.75	48.97	397,500	+0.78(+1.62%)
Jan 28, 2003	48.00	48.24	47.27	48.19	258,500	+0.28(+0.58%)
Jan 27, 2003	48.40	48.62	46.90	47.91	360,800	-1.48(-3.00%)
Jan 24, 2003	50.90	50.90	49.20	49.39	233,600	-1.62(-3.18%)
Jan 23, 2003	50.25	51.01	49.80	51.01	197,000	+1.01(+2.02%)
Jan 22, 2003	49.60	50.20	49.20	50.00	374,400	+0.38(+0.77%)
Jan 21, 2003	51.00	51.00	49.50	49.62	207,200	-1.39(-2.72%)
Jan 17, 2003	50.35	51.01	50.06	51.01	229,800	+0.21(+0.41%)
Jan 16, 2003	50.91	51.01	50.21	50.80	246,800	+0.09(+0.18%)
Jan 15, 2003	51.50	51.85	50.50	50.71	202,500	-0.75(-1.46%)
Jan 14, 2003	50.36	51.67	50.17	51.46	179,800	+1.11(+2.20%)
Jan 13, 2003	51.14	52.05	50.35	50.35	623,400	-0.54(-1.06%)
Jan 10, 2003	50.70	51.98	50.58	50.89	394,800	-0.33(-0.64%)
Jan 09, 2003	49.53	51.38	49.53	51.22	217,200	+1.94(+3.94%)
Jan 08, 2003	50.10	50.38	49.27	49.28	164,700	-0.82(-1.64%)
Jan 07, 2003	50.60	50.88	49.49	50.10	277,400	-0.50(-0.99%)
Jan 06, 2003	49.37	50.92	49.36	50.60	371,800	+1.22(+2.47%)
Jan 03, 2003	48.65	49.60	48.25	49.38	275,200	+0.74(+1.52%)
Jan 02, 2003	47.17	48.75	46.71	48.64	248,000	+1.72(+3.67%)
Dec 31, 2002	46.51	47.52	46.51	46.92	300,600	+0.41(+0.88%)
Dec 30, 2002	46.12	46.58	45.69	46.51	214,700	+0.64(+1.40%)
Dec 27, 2002	47.40	47.40	45.68	45.87	184,600	-1.53(-3.23%)
Dec 26, 2002	47.46	48.21	47.27	47.40	196,200	+0.00(+0.00%)
Dec 24, 2002	48.00	48.00	47.17	47.40	110,000	-0.48(-1.00%)
Dec 23, 2002	47.50	48.03	47.34	47.88	324,300	+0.23(+0.48%)
Dec 20, 2002	47.18	47.65	46.66	47.65	378,200	+0.72(+1.53%)
Dec 19, 2002	47.65	48.15	46.53	46.93	194,000	-0.70(-1.47%)
Dec 18, 2002	48.80	48.80	47.35	47.63	371,200	-1.20(-2.46%)
Dec 17, 2002	49.07	49.40	48.74	48.83	211,100	-0.34(-0.69%)
Dec 16, 2002	49.00	49.17	48.70	49.17	354,700	+0.92(+1.91%)
Dec 13, 2002	48.95	49.00	47.80	48.25	408,300	-0.87(-1.77%)
Dec 12, 2002	49.95	49.95	49.04	49.12	241,400	-0.82(-1.64%)
Dec 11, 2002	49.90	50.13	49.62	49.94	448,600	+0.08(+0.16%)
Dec 10, 2002	48.75	50.14	48.75	49.86	359,300	+0.16(+0.32%)
Dec 09, 2002	51.98	51.98	49.70	49.70	197,600	-2.38(-4.57%)
Dec 06, 2002	51.25	52.13	51.06	52.08	154,700	+0.22(+0.42%)
Dec 05, 2002	51.75	52.63	51.07	51.86	320,800	+0.29(+0.56%)
Dec 04, 2002	51.75	52.00	51.17	51.57	346,100	-0.92(-1.75%)
Dec 03, 2002	53.75	53.75	51.90	52.49	425,900	-2.01(-3.69%)
Dec 02, 2002	54.90	55.44	54.38	54.50	506,700	+0.34(+0.63%)
Nov 29, 2002	54.50	54.50	53.98	54.16	190,700	+0.59(+1.10%)
Nov 27, 2002	51.68	53.85	51.68	53.57	230,500	+2.14(+4.16%)
Nov 26, 2002	52.83	52.95	51.32	51.43	358,000	-1.40(-2.65%)
Nov 25, 2002	52.90	53.25	52.32	52.83	199,200	+0.18(+0.34%)
Nov 22, 2002	52.82	53.05	52.64	52.65	171,600	-0.25(-0.47%)
Nov 21, 2002	50.89	53.25	50.89	52.90	604,600	+2.26(+4.46%)
Nov 20, 2002	49.00	50.80	48.60	50.64	335,900	+1.64(+3.35%)
Nov 19, 2002	50.10	50.25	48.84	49.00	245,100	-1.10(-2.20%)
Nov 18, 2002	51.39	51.79	50.10	50.10	183,700	-1.11(-2.17%)
Nov 15, 2002	50.57	51.65	50.24	51.21	171,600	+0.39(+0.77%)
Nov 14, 2002	50.00	51.07	49.70	50.82	352,700	+1.18(+2.38%)
Nov 13, 2002	49.75	49.96	48.13	49.64	175,500	-0.36(-0.72%)
Nov 12, 2002	49.03	50.70	48.84	50.00	143,000	+0.97(+1.98%)
Nov 11, 2002	49.90	49.90	48.37	49.03	164,900	-0.84(-1.68%)
Nov 08, 2002	50.21	51.00	49.00	49.87	153,000	-0.34(-0.68%)
Nov 07, 2002	51.81	51.81	49.87	50.21	300,900	-1.85(-3.55%)
Nov 06, 2002	52.37	52.53	51.29	52.06	320,300	+0.29(+0.56%)
Nov 05, 2002	50.50	51.89	50.24	51.77	256,900	+1.26(+2.49%)
Nov 04, 2002	51.75	52.50	50.13	50.51	362,300	-0.35(-0.69%)
Nov 01, 2002	49.17	51.05	48.51	50.86	454,700	+1.64(+3.33%)
Oct 31, 2002	51.50	52.11	48.55	49.22	681,900	-1.39(-2.75%)
Oct 30, 2002	52.41	53.35	50.60	50.61	544,500	-1.64(-3.14%)
Oct 29, 2002	51.60	52.68	50.31	52.25	374,300	+0.65(+1.26%)
Oct 28, 2002	53.10	53.24	51.25	51.60	422,300	-0.68(-1.30%)
Oct 25, 2002	51.07	52.50	50.61	52.28	306,400	+1.17(+2.29%)
Oct 24, 2002	52.75	53.25	51.00	51.11	959,100	-0.92(-1.77%)
Oct 23, 2002	51.60	52.35	51.14	52.03	537,200	+0.22(+0.42%)
Oct 22, 2002	50.41	53.35	50.35	51.81	816,200	+0.80(+1.57%)
Oct 21, 2002	50.35	51.75	49.95	51.01	394,600	+0.45(+0.89%)
Oct 18, 2002	49.39	51.08	48.76	50.56	465,900	+1.17(+2.37%)
Oct 17, 2002	49.00	49.48	48.95	49.39	374,500	+1.39(+2.90%)
Oct 16, 2002	48.00	48.50	47.65	48.00	312,400	-0.80(-1.64%)
Oct 15, 2002	46.75	48.94	46.75	48.80	482,700	+2.81(+6.11%)
Oct 14, 2002	45.51	46.50	44.82	45.99	284,700	+0.24(+0.52%)
Oct 11, 2002	45.59	46.59	45.45	45.75	401,200	+0.75(+1.67%)
Oct 10, 2002	42.71	45.45	41.00	45.00	346,500	+2.30(+5.39%)
Oct 09, 2002	44.13	44.48	42.70	42.70	462,200	-1.68(-3.79%)
Oct 08, 2002	43.25	44.56	42.14	44.38	401,700	+1.63(+3.81%)
Oct 07, 2002	45.65	45.80	42.58	42.75	427,100	-2.66(-5.86%)
Oct 04, 2002	47.05	47.20	44.77	45.41	264,700	-1.39(-2.97%)
Oct 03, 2002	47.92	48.56	46.47	46.80	865,200	-0.87(-1.83%)
Oct 02, 2002	48.90	49.75	47.66	47.67	520,300	-1.58(-3.21%)
Oct 01, 2002	47.45	49.25	47.06	49.25	576,500	+1.88(+3.97%)
Sep 30, 2002	48.25	48.26	45.97	47.37	561,100	-1.13(-2.33%)
Sep 27, 2002	48.90	49.04	48.38	48.50	349,700	-0.46(-0.94%)
Sep 26, 2002	49.40	49.92	48.37	48.96	696,800	+0.51(+1.05%)
Sep 25, 2002	47.00	48.59	46.46	48.45	529,400	+2.48(+5.39%)
Sep 24, 2002	45.25	45.97	45.15	45.97	450,200	+0.21(+0.46%)
Sep 23, 2002	45.90	46.65	45.16	45.76	310,600	-0.54(-1.17%)
Sep 20, 2002	45.51	46.30	45.37	46.30	245,500	+1.04(+2.30%)
Sep 19, 2002	45.50	46.74	45.12	45.26	373,400	-1.04(-2.25%)
Sep 18, 2002	46.93	47.10	46.07	46.30	382,400	-0.88(-1.87%)
Sep 17, 2002	47.00	47.81	46.50	47.18	572,000	+1.16(+2.52%)
Sep 16, 2002	45.85	46.70	45.64	46.02	141,800	+0.00(+0.00%)
Sep 13, 2002	44.80	46.05	44.65	46.02	314,500	+0.77(+1.70%)
Sep 12, 2002	47.05	47.10	44.90	45.25	312,300	-2.08(-4.39%)
Sep 11, 2002	47.00	47.90	47.00	47.33	701,100	+0.86(+1.85%)
Sep 10, 2002	45.00	46.82	45.00	46.47	329,800	+1.45(+3.22%)
Sep 09, 2002	44.00	45.16	43.55	45.02	353,100	+0.94(+2.13%)
Sep 06, 2002	43.00	44.10	42.88	44.08	203,900	+2.03(+4.83%)
Sep 05, 2002	41.90	42.64	40.60	42.05	271,100	-0.10(-0.24%)
Sep 04, 2002	40.90	42.18	40.47	42.15	336,100	+1.18(+2.88%)
Sep 03, 2002	42.75	42.75	40.53	40.97	462,200	-2.83(-6.46%)
Aug 30, 2002	43.38	44.45	42.70	43.80	170,000	+0.32(+0.74%)
Aug 29, 2002	42.20	43.89	42.00	43.48	240,300	+0.68(+1.59%)
Aug 28, 2002	43.55	43.68	42.61	42.80	156,900	-1.42(-3.21%)
Aug 27, 2002	45.75	45.80	43.82	44.22	308,900	-1.28(-2.81%)
Aug 26, 2002	44.50	45.54	44.25	45.50	216,500	+1.21(+2.73%)
Aug 23, 2002	45.74	45.74	44.15	44.29	336,300	-1.69(-3.68%)
Aug 22, 2002	46.90	47.18	45.85	45.98	324,800	-1.08(-2.29%)
Aug 21, 2002	45.75	47.45	45.75	47.06	356,900	+1.72(+3.79%)
Aug 20, 2002	45.46	46.20	44.50	45.34	292,100	+0.30(+0.67%)
Aug 16, 2002	44.00	46.00	42.90	45.04	351,800	+1.04(+2.36%)
Aug 15, 2002	41.19	44.00	41.15	44.00	482,700	+2.82(+6.85%)
Aug 14, 2002	40.05	41.37	39.81	41.18	778,400	+1.13(+2.82%)
Aug 13, 2002	41.70	42.00	39.85	40.05	412,900	-1.88(-4.48%)
Aug 12, 2002	41.75	42.20	40.71	41.93	232,900	+2.00(+5.01%)
Aug 07, 2002	38.75	40.05	38.44	39.93	1,276,900	+2.19(+5.80%)
Aug 06, 2002	36.88	38.80	36.88	37.74	1,367,100	+0.86(+2.33%)
Aug 05, 2002	39.59	39.59	36.04	36.88	392,100	-2.91(-7.31%)
Aug 02, 2002	41.26	41.75	38.90	39.79	417,800	-1.72(-4.14%)
Aug 01, 2002	43.05	43.74	41.50	41.51	358,500	-1.79(-4.13%)
Jul 31, 2002	44.14	44.45	42.91	43.30	250,900	-1.09(-2.46%)
Jul 30, 2002	43.75	44.80	43.45	44.39	413,400	-0.01(-0.02%)
Jul 29, 2002	40.90	44.48	40.90	44.40	375,700	+3.92(+9.68%)
Jul 26, 2002	41.05	41.25	39.55	40.48	278,500	-0.57(-1.39%)
Jul 25, 2002	40.10	41.80	39.35	41.05	406,200	+0.83(+2.06%)
Jul 24, 2002	37.00	40.22	35.80	40.22	656,900	+1.72(+4.47%)
Jul 23, 2002	41.56	41.61	36.10	38.50	1,468,700	-3.08(-7.41%)
Jul 22, 2002	42.70	42.92	40.40	41.58	396,500	-1.12(-2.62%)
Jul 19, 2002	43.00	43.01	40.91	42.70	564,100	-2.06(-4.60%)
Jul 17, 2002	43.92	45.27	43.10	44.76	234,100	+0.46(+1.04%)
Jul 12, 2002	43.90	45.13	43.20	44.30	310,000	+0.40(+0.91%)
Jul 11, 2002	42.40	44.11	41.55	43.90	365,600	+1.60(+3.78%)
Jul 10, 2002	44.00	44.66	41.92	42.30	437,000	-1.70(-3.86%)
Jul 09, 2002	45.30	45.30	44.00	44.00	280,900	-1.34(-2.96%)
Jul 08, 2002	46.00	46.00	45.34	45.34	230,100	-0.76(-1.65%)
Jul 05, 2002	44.00	46.74	44.00	46.10	168,900	+2.20(+5.01%)
Jul 04, 2002	43.01	44.14	42.52	43.90	245,100	+0.00(+0.00%)
Jul 03, 2002	43.01	44.14	42.52	43.90	243,100	+0.89(+2.07%)
Jul 02, 2002	42.80	43.22	41.02	43.01	455,300	-0.37(-0.85%)
Jul 01, 2002	45.65	45.65	43.17	43.38	447,200	-2.52(-5.49%)
Jun 28, 2002	43.37	45.99	43.18	45.90	528,900	+2.40(+5.52%)
Jun 27, 2002	44.00	44.75	42.11	43.50	1,435,400	-0.08(-0.18%)
Jun 26, 2002	43.50	43.78	42.68	43.58	626,500	-0.60(-1.36%)
Jun 25, 2002	46.25	46.30	43.73	44.18	962,400	-1.52(-3.33%)
Jun 21, 2002	47.40	47.50	45.48	45.70	579,200	-1.50(-3.18%)
Jun 20, 2002	50.20	50.55	47.20	47.20	364,300	-3.15(-6.26%)
Jun 19, 2002	50.19	51.00	50.03	50.35	172,200	-0.34(-0.67%)
Jun 18, 2002	50.61	51.00	50.44	50.69	264,100	-0.12(-0.24%)
Jun 17, 2002	49.65	51.00	49.65	50.81	213,300	+1.41(+2.85%)
Jun 14, 2002	49.40	49.59	47.70	49.40	217,700	+1.15(+2.38%)
Jun 12, 2002	50.00	51.00	45.65	48.25	703,200	-1.13(-2.29%)
Jun 11, 2002	50.05	50.30	49.05	49.38	225,700	-0.48(-0.96%)
Jun 10, 2002	50.20	50.65	49.82	49.86	88,300	-0.37(-0.74%)
Jun 07, 2002	51.01	51.01	49.66	50.23	228,800	-1.03(-2.01%)
Jun 06, 2002	52.56	52.90	51.12	51.26	146,000	-1.20(-2.29%)