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 (%)
Sep 30, 2019	3.377	3.406	3.298	3.298	764,854	-0.06(-1.76%)
Sep 27, 2019	3.495	3.545	3.327	3.357	770,418	-0.11(-3.13%)
Sep 26, 2019	3.505	3.505	3.406	3.466	1,082,002	-0.04(-1.13%)
Sep 25, 2019	3.318	3.525	3.248	3.505	1,599,252	+0.16(+4.72%)
Sep 24, 2019	3.466	3.466	3.318	3.347	929,467	-0.14(-3.97%)
Sep 23, 2019	3.495	3.535	3.466	3.485	490,323	-0.05(-1.40%)
Sep 20, 2019	3.564	3.594	3.426	3.535	1,245,409	-0.03(-0.83%)
Sep 19, 2019	3.663	3.663	3.564	3.564	634,065	-0.10(-2.70%)
Sep 18, 2019	3.762	3.772	3.604	3.663	814,007	-0.10(-2.62%)
Sep 17, 2019	3.831	3.890	3.713	3.762	1,052,100	-0.08(-2.06%)
Sep 16, 2019	3.811	3.880	3.772	3.841	953,263	+0.03(+0.78%)
Sep 13, 2019	3.801	3.890	3.782	3.811	1,495,058	+0.04(+1.05%)
Sep 12, 2019	3.693	3.821	3.643	3.772	1,261,142	+0.06(+1.60%)
Sep 11, 2019	3.683	3.713	3.624	3.713	1,679,820	+0.10(+2.73%)
Sep 10, 2019	3.643	3.722	3.560	3.614	3,578,013	-0.02(-0.54%)
Sep 09, 2019	3.594	3.693	3.594	3.634	1,246,691	+0.07(+1.94%)
Sep 06, 2019	3.564	3.599	3.505	3.564	1,092,176	+0.01(+0.28%)
Sep 05, 2019	3.485	3.594	3.476	3.555	1,571,103	+0.09(+2.56%)
Sep 04, 2019	3.397	3.490	3.387	3.466	1,303,605	+0.11(+3.24%)

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.