Entercom Communications Corp (NY: ETM )

3.350 USD +0.240 (+7.72%)
Official Closing Price Updated: 7:04 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 3.070 3.410 2.980 3.350 2,139,512 +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%)
Jan 04, 2021 2.590 2.710 2.470 2.640 1,494,205 +0.17(+6.88%)
Dec 31, 2020 2.470 2.470 2.470 1,012,091 +0.02(+0.82%)
Dec 30, 2020 2.500 2.520 2.410 2.450 1,012,091 +0.00(+0.00%)
Dec 29, 2020 2.640 2.640 2.420 2.450 1,313,890 -0.14(-5.41%)
Dec 28, 2020 2.390 2.660 2.390 2.590 1,702,987 +0.22(+9.28%)
Dec 24, 2020 2.330 2.380 2.250 2.370 473,700 +0.06(+2.60%)
Dec 23, 2020 2.200 2.340 2.180 2.310 1,062,394 +0.15(+6.94%)
Dec 22, 2020 2.100 2.200 2.050 2.160 1,920,582 +0.03(+1.41%)
Dec 21, 2020 2.240 2.240 2.110 2.130 1,134,368 -0.11(-4.91%)
Dec 18, 2020 2.200 2.350 2.170 2.240 1,967,800 +0.03(+1.36%)
Dec 17, 2020 2.260 2.260 2.120 2.210 2,101,427 -0.12(-5.15%)
Dec 16, 2020 2.260 2.380 2.220 2.330 1,621,320 +0.05(+2.19%)
Dec 15, 2020 2.330 2.410 2.170 2.280 2,411,467 -0.05(-2.15%)
Dec 14, 2020 2.730 2.740 2.010 2.330 3,589,587 -0.35(-13.06%)
Dec 11, 2020 2.770 2.780 2.630 2.680 1,138,400 -0.09(-3.25%)
Dec 10, 2020 2.880 2.920 2.660 2.770 1,344,166 -0.09(-3.15%)
Dec 09, 2020 2.800 3.050 2.760 2.860 1,789,451 +0.07(+2.51%)
Dec 08, 2020 2.690 2.890 2.690 2.790 1,101,204 +0.06(+2.20%)
Dec 07, 2020 2.850 2.880 2.690 2.730 1,858,077 -0.13(-4.55%)
Dec 04, 2020 2.860 2.860 2.750 2.860 1,305,200 +0.05(+1.78%)
Dec 03, 2020 2.730 2.860 2.660 2.810 1,817,196 +0.08(+2.93%)
Dec 02, 2020 2.560 2.765 2.490 2.730 1,428,927 +0.16(+6.23%)
Dec 01, 2020 2.500 2.620 2.500 2.570 1,336,650 +0.14(+5.76%)
Nov 30, 2020 2.700 2.730 2.370 2.430 1,650,364 -0.30(-10.99%)
Nov 27, 2020 2.750 2.800 2.640 2.730 756,000 +0.08(+3.02%)
Nov 25, 2020 2.690 2.740 2.515 2.650 1,297,500 -0.08(-2.93%)
Nov 24, 2020 2.600 2.790 2.560 2.730 1,850,422 +0.19(+7.48%)
Nov 23, 2020 2.610 2.610 2.420 2.540 1,948,612 -0.03(-1.17%)
Nov 20, 2020 2.250 2.620 2.240 2.570 2,471,300 +0.30(+13.22%)
Nov 19, 2020 2.500 2.580 2.220 2.270 2,431,024 -0.27(-10.63%)
Nov 18, 2020 2.200 2.650 2.190 2.540 4,021,973 +0.36(+16.51%)
Nov 17, 2020 2.050 2.255 2.020 2.180 1,733,931 +0.11(+5.31%)
Nov 16, 2020 2.020 2.130 2.000 2.070 1,252,367 +0.11(+5.61%)
Nov 13, 2020 1.810 2.020 1.810 1.960 1,365,800 +0.17(+9.50%)
Nov 12, 2020 1.880 1.970 1.760 1.790 1,019,385 -0.09(-4.79%)
Nov 11, 2020 2.000 2.010 1.860 1.880 1,335,569 -0.07(-3.59%)
Nov 10, 2020 1.750 2.040 1.720 1.950 2,266,708 +0.17(+9.55%)
Nov 09, 2020 1.700 1.800 1.680 1.780 2,758,250 +0.23(+14.84%)
Nov 06, 2020 1.740 1.770 1.530 1.550 2,502,400 -0.14(-8.28%)
Nov 05, 2020 1.530 1.740 1.530 1.690 1,867,487 +0.13(+8.33%)
Nov 04, 2020 1.580 1.640 1.520 1.560 626,503 -0.01(-0.64%)
Nov 03, 2020 1.500 1.600 1.480 1.570 1,799,594 +0.11(+7.53%)
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.