Indicators

Entercom Communications Corp (NY: ETM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	4.280	5.340	4.270	4.650	6,938,900	+0.43(+10.19%)
Jan 28, 2021	4.510	4.590	4.080	4.220	3,576,202	-0.24(-5.38%)
Jan 27, 2021	4.360	4.810	4.260	4.460	3,370,795	+0.01(+0.22%)
Jan 26, 2021	4.300	4.480	4.110	4.450	3,121,234	+0.21(+4.95%)
Jan 25, 2021	4.120	4.620	3.910	4.240	3,937,814	+0.16(+3.92%)
Jan 22, 2021	4.090	4.100	3.870	4.080	2,116,500	-0.05(-1.21%)
Jan 21, 2021	3.930	4.440	3.880	4.130	3,226,148	+0.25(+6.44%)
Jan 20, 2021	3.750	3.990	3.710	3.880	2,079,155	+0.13(+3.47%)
Jan 19, 2021	3.750	3.950	3.620	3.750	3,466,611	+0.40(+11.94%)
Jan 15, 2021	3.070	3.410	2.980	3.350	2,139,600	+0.24(+7.72%)
Jan 14, 2021	3.040	3.240	3.010	3.110	1,476,854	+0.12(+4.01%)
Jan 13, 2021	2.850	3.100	2.850	2.990	1,491,976	+0.14(+4.91%)
Jan 12, 2021	2.800	2.870	2.770	2.850	640,684	+0.06(+2.15%)
Jan 11, 2021	2.710	2.900	2.700	2.790	812,954	-0.01(-0.36%)
Jan 08, 2021	2.810	2.820	2.680	2.800	1,114,300	+0.00(+0.00%)
Jan 07, 2021	2.870	2.940	2.750	2.800	1,012,647	-0.07(-2.44%)
Jan 06, 2021	2.730	2.950	2.730	2.870	1,885,049	+0.17(+6.30%)
Jan 05, 2021	2.620	2.740	2.560	2.700	1,199,386	+0.06(+2.27%)

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.