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 (%)
Feb 28, 2019	5.954	6.116	5.839	5.868	5,844,101	-0.20(-3.30%)
Feb 27, 2019	6.335	6.430	6.030	6.068	2,620,234	-0.37(-5.77%)
Feb 26, 2019	6.916	6.916	6.430	6.440	2,947,670	-0.48(-6.89%)
Feb 25, 2019	7.202	7.221	6.906	6.916	1,510,701	-0.29(-3.97%)
Feb 22, 2019	7.173	7.564	7.149	7.202	1,533,601	-0.05(-0.66%)
Feb 21, 2019	7.240	7.302	7.106	7.249	998,277	-0.04(-0.52%)
Feb 20, 2019	7.164	7.411	7.154	7.287	1,378,455	+0.13(+1.86%)
Feb 19, 2019	6.992	7.183	6.916	7.154	837,511	+0.15(+2.18%)
Feb 15, 2019	7.049	7.049	6.954	7.002	630,593	-0.01(-0.14%)
Feb 14, 2019	7.002	7.059	6.902	7.011	599,400	+0.02(+0.27%)
Feb 13, 2019	6.754	7.011	6.754	6.992	864,549	+0.26(+3.82%)
Feb 12, 2019	6.735	6.782	6.687	6.735	557,861	+0.06(+0.86%)
Feb 11, 2019	6.582	6.716	6.563	6.678	551,206	+0.10(+1.59%)
Feb 08, 2019	6.535	6.592	6.449	6.573	358,494	+0.01(+0.15%)
Feb 07, 2019	6.687	6.706	6.444	6.563	543,623	-0.20(-2.96%)
Feb 06, 2019	6.925	6.935	6.744	6.763	362,785	-0.14(-2.07%)
Feb 05, 2019	6.897	6.957	6.840	6.906	970,257	+0.01(+0.14%)
Feb 04, 2019	6.906	6.954	6.849	6.897	555,067	-0.03(-0.41%)

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.