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 (%)
Sep 28, 2018	7.234	7.422	7.234	7.422	568,786	+0.19(+2.60%)
Sep 27, 2018	7.375	7.516	7.234	7.234	1,051,915	-0.14(-1.91%)
Sep 26, 2018	7.610	7.751	7.328	7.375	829,139	-0.28(-3.68%)
Sep 25, 2018	7.422	7.704	7.422	7.657	669,932	+0.23(+3.16%)
Sep 24, 2018	7.469	7.516	7.281	7.422	685,757	+0.00(+0.00%)
Sep 21, 2018	7.563	7.657	7.281	7.422	2,136,779	-0.19(-2.47%)
Sep 20, 2018	7.704	7.704	7.563	7.610	1,024,580	-0.05(-0.61%)
Sep 19, 2018	7.422	7.798	7.328	7.657	1,211,056	+0.23(+3.16%)
Sep 18, 2018	7.422	7.469	7.234	7.422	757,940	+0.00(+0.00%)
Sep 17, 2018	7.234	7.422	7.188	7.422	880,612	+0.23(+3.27%)
Sep 14, 2018	7.281	7.281	7.141	7.188	640,203	-0.05(-0.65%)
Sep 13, 2018	7.141	7.281	7.094	7.234	665,795	+0.14(+1.99%)
Sep 12, 2018	7.000	7.094	7.000	7.094	766,879	+0.09(+1.34%)
Sep 11, 2018	7.000	7.047	6.906	7.000	876,441	+0.00(+0.00%)
Sep 10, 2018	7.047	7.094	6.906	7.000	544,165	-0.05(-0.67%)
Sep 07, 2018	7.328	7.328	7.023	7.047	1,056,575	-0.28(-3.85%)
Sep 06, 2018	7.375	7.469	7.281	7.328	504,394	-0.09(-1.27%)
Sep 05, 2018	7.375	7.469	7.328	7.422	821,981	+0.05(+0.64%)

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.