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 (%)
Jun 28, 2019	5.644	5.752	5.614	5.693	1,485,060	+0.02(+0.35%)
Jun 27, 2019	5.771	5.791	5.663	5.673	872,552	-0.06(-1.03%)
Jun 26, 2019	5.850	5.958	5.693	5.732	1,030,837	-0.04(-0.68%)
Jun 25, 2019	5.840	5.840	5.712	5.771	498,704	-0.06(-1.01%)
Jun 24, 2019	5.899	5.928	5.801	5.830	803,596	-0.07(-1.16%)
Jun 21, 2019	5.918	5.987	5.830	5.899	1,099,226	-0.05(-0.82%)
Jun 20, 2019	5.987	5.987	5.899	5.948	938,834	+0.06(+1.00%)
Jun 19, 2019	5.840	5.958	5.771	5.889	570,745	+0.06(+1.01%)
Jun 18, 2019	5.948	6.017	5.830	5.830	1,744,767	-0.07(-1.16%)
Jun 17, 2019	5.899	5.953	5.830	5.899	574,622	+0.06(+1.01%)
Jun 14, 2019	5.850	5.889	5.761	5.840	620,575	+0.01(+0.17%)
Jun 13, 2019	5.743	5.898	5.714	5.830	1,065,580	+0.10(+1.69%)
Jun 12, 2019	5.811	5.917	5.714	5.733	1,237,457	+0.00(+0.00%)
Jun 11, 2019	5.753	5.801	5.675	5.733	1,186,504	+0.03(+0.51%)
Jun 10, 2019	5.637	5.762	5.608	5.704	1,059,270	+0.06(+1.03%)
Jun 07, 2019	5.569	5.666	5.501	5.646	1,424,922	+0.09(+1.57%)
Jun 06, 2019	5.405	5.598	5.376	5.559	970,734	+0.14(+2.50%)
Jun 05, 2019	5.791	5.791	5.410	5.424	1,265,489	-0.36(-6.19%)
Jun 04, 2019	5.540	5.796	5.540	5.782	2,115,519	+0.29(+5.28%)

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.