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 (%)
Dec 29, 2017		9.811	9.811	9.811	0	-0.18(-1.82%)
Dec 28, 2017	9.947	10.04	9.811	9.992	2,508,554	+0.05(+0.46%)
Dec 27, 2017	10.13	10.15	9.902	9.947	1,744,972	-0.18(-1.79%)
Dec 26, 2017	10.27	10.40	10.08	10.13	1,661,095	-0.18(-1.76%)
Dec 22, 2017	10.27	10.45	10.17	10.31	1,664,570	+0.05(+0.44%)
Dec 21, 2017	10.17	10.45	10.08	10.27	2,969,056	+0.09(+0.89%)
Dec 20, 2017	10.27	10.40	10.17	10.17	1,840,168	-0.14(-1.32%)
Dec 19, 2017	10.54	10.58	10.27	10.31	1,617,888	-0.27(-2.57%)
Dec 18, 2017	10.54	10.63	10.17	10.58	3,467,672	+0.05(+0.43%)
Dec 15, 2017	10.27	10.58	10.08	10.54	5,372,005	+0.32(+3.11%)
Dec 14, 2017	9.856	10.22	9.743	10.22	3,972,094	+0.41(+4.17%)
Dec 13, 2017	9.811	9.947	9.674	9.811	3,978,864	+0.00(+0.00%)
Dec 12, 2017	9.992	10.02	9.697	9.811	5,429,591	-0.14(-1.37%)
Dec 11, 2017	9.947	10.02	9.833	9.947	2,420,985	+0.05(+0.46%)
Dec 08, 2017	10.17	10.22	9.811	9.902	3,731,395	+0.00(+0.00%)
Dec 07, 2017	10.04	10.22	9.947		3,102,206	+0.00(+0.00%)
Dec 06, 2017	10.31	10.31	9.947	10.04	4,124,719	-0.23(-2.21%)
Dec 05, 2017	10.72	10.81	10.27	10.27	3,715,736	-0.36(-3.42%)
Dec 04, 2017	10.81	10.88	10.49	10.63	2,916,923	-0.09(-0.85%)

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.