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 26, 2021	4.500	4.630	4.230	4.470	2,508,900	-0.05(-1.11%)
Feb 25, 2021	5.120	5.250	4.500	4.520	3,973,860	-0.54(-10.67%)
Feb 24, 2021	5.670	5.870	4.720	5.060	4,982,139	-1.14(-18.39%)
Feb 23, 2021	6.010	6.340	5.590	6.200	2,408,442	+0.00(+0.00%)
Feb 22, 2021	6.270	6.340	6.090	6.200	2,360,397	-0.06(-0.96%)
Feb 19, 2021	5.990	6.270	5.860	6.260	2,736,400	+0.31(+5.21%)
Feb 18, 2021	5.880	6.090	5.780	5.950	1,614,964	+0.05(+0.85%)
Feb 17, 2021	5.920	6.100	5.860	5.900	2,125,754	-0.05(-0.84%)
Feb 16, 2021	5.900	6.010	5.860	5.950	1,541,859	+0.07(+1.19%)
Feb 12, 2021	5.820	6.030	5.770	5.880	1,535,100	+0.06(+1.03%)
Feb 11, 2021	5.750	5.980	5.620	5.820	2,135,190	+0.04(+0.69%)
Feb 10, 2021	5.680	5.890	5.540	5.780	2,086,542	+0.15(+2.66%)
Feb 09, 2021	5.610	5.700	5.420	5.630	1,594,754	-0.04(-0.71%)
Feb 08, 2021	5.400	5.700	5.310	5.670	1,849,682	+0.28(+5.19%)
Feb 05, 2021	5.060	5.400	5.050	5.390	2,611,100	+0.39(+7.80%)
Feb 04, 2021	4.900	5.050	4.770	5.000	1,720,785	+0.10(+2.04%)
Feb 03, 2021	4.800	4.980	4.670	4.900	1,590,432	+0.15(+3.16%)
Feb 02, 2021	4.990	5.060	4.650	4.750	2,026,840	-0.16(-3.26%)

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.