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 31, 2018	5.458	5.506	5.201	5.439	1,352,097	+0.02(+0.35%)
Dec 28, 2018	5.315	5.573	5.287	5.420	1,158,625	+0.10(+1.79%)
Dec 27, 2018	5.306	5.392	5.230	5.325	1,609,976	+0.01(+0.18%)
Dec 26, 2018	5.154	5.315	5.049	5.315	1,191,638	+0.15(+2.95%)
Dec 24, 2018	5.144	5.220	5.020	5.163	778,715	+0.00(+0.00%)
Dec 21, 2018	5.430	5.477	5.096	5.163	2,740,096	-0.28(-5.08%)
Dec 20, 2018	5.611	5.777	5.279	5.439	1,692,899	-0.22(-3.87%)
Dec 19, 2018	5.697	5.906	5.620	5.658	998,816	-0.01(-0.17%)
Dec 18, 2018	5.906	5.954	5.592	5.668	1,345,132	-0.17(-2.94%)
Dec 17, 2018	6.039	6.125	5.820	5.839	1,317,403	-0.24(-3.92%)
Dec 14, 2018	6.087	6.278	6.049	6.078	829,104	-0.05(-0.78%)
Dec 13, 2018	6.259	6.306	6.039	6.125	1,004,015	-0.12(-1.98%)
Dec 12, 2018	6.335	6.459	6.239	6.249	1,014,336	+0.03(+0.46%)
Dec 11, 2018	6.211	6.459	6.163	6.220	1,171,389	+0.06(+0.93%)
Dec 10, 2018	6.125	6.249	6.059	6.163	1,475,364	+0.01(+0.15%)
Dec 07, 2018	6.163	6.268	6.116	6.154	910,671	+0.06(+0.94%)
Dec 06, 2018	5.973	6.116	5.849	6.097	1,240,515	+0.05(+0.79%)
Dec 04, 2018	6.401	6.449	6.049	6.049	1,074,014	-0.31(-4.94%)

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.