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 (%)
Nov 29, 2019	4.779	4.809	4.660	4.690	409,138	-0.09(-1.87%)
Nov 27, 2019	4.690	4.809	4.670	4.779	752,725	+0.13(+2.77%)
Nov 26, 2019	4.690	4.749	4.616	4.651	785,880	-0.03(-0.63%)
Nov 25, 2019	4.473	4.725	4.453	4.680	901,720	+0.25(+5.57%)
Nov 22, 2019	4.443	4.493	4.404	4.433	484,005	-0.01(-0.22%)
Nov 21, 2019	4.542	4.542	4.364	4.443	627,844	-0.05(-1.10%)
Nov 20, 2019	4.552	4.616	4.453	4.493	1,027,048	-0.01(-0.22%)
Nov 19, 2019	4.562	4.631	4.473	4.502	1,257,668	-0.07(-1.51%)
Nov 18, 2019	4.700	4.720	4.453	4.572	1,372,344	-0.17(-3.54%)
Nov 15, 2019	4.818	4.828	4.730	4.739	754,416	-0.05(-1.03%)
Nov 14, 2019	4.809	4.907	4.779	4.789	804,068	+0.00(+0.00%)
Nov 13, 2019	4.749	4.838	4.710	4.789	1,143,555	-0.03(-0.61%)
Nov 12, 2019	4.838	4.986	4.749	4.818	2,079,916	-0.01(-0.20%)
Nov 11, 2019	4.305	4.967	4.285	4.828	5,848,699	+0.56(+13.19%)
Nov 08, 2019	3.940	4.384	3.940	4.266	3,689,438	+0.62(+17.07%)
Nov 07, 2019	3.634	3.663	3.564	3.643	960,776	+0.08(+2.22%)
Nov 06, 2019	3.673	3.737	3.540	3.564	1,828,127	-0.12(-3.22%)
Nov 05, 2019	3.574	3.683	3.574	3.683	1,473,424	+0.14(+3.90%)
Nov 04, 2019	3.653	3.703	3.545	3.545	1,039,856	-0.04(-1.10%)

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.