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, 2020	3.332	3.560	3.302	3.441	1,357,507	-0.02(-0.57%)
Feb 27, 2020	3.689	3.748	3.124	3.461	2,049,314	-0.30(-7.92%)
Feb 26, 2020	4.432	4.472	3.748	3.758	2,236,136	-0.69(-15.59%)
Feb 25, 2020	4.383	4.651	4.313	4.452	4,350,982	+0.23(+5.40%)
Feb 24, 2020	4.135	4.234	3.966	4.224	1,172,197	-0.08(-1.84%)
Feb 21, 2020	4.502	4.561	4.284	4.304	628,279	-0.20(-4.41%)
Feb 20, 2020	4.472	4.542	4.423	4.502	1,230,790	+0.05(+1.11%)
Feb 19, 2020	4.591	4.601	4.442	4.452	709,964	-0.11(-2.39%)
Feb 18, 2020	4.591	4.631	4.462	4.561	310,120	-0.03(-0.65%)
Feb 14, 2020	4.522	4.621	4.502	4.591	317,871	+0.07(+1.54%)
Feb 13, 2020	4.373	4.542	4.367	4.522	420,451	+0.11(+2.47%)
Feb 12, 2020	4.423	4.467	4.284	4.413	492,122	+0.06(+1.37%)
Feb 11, 2020	4.413	4.472	4.333	4.353	388,398	-0.02(-0.45%)
Feb 10, 2020	4.323	4.413	4.284	4.373	356,763	+0.00(+0.00%)
Feb 07, 2020	4.462	4.472	4.323	4.373	406,818	-0.11(-2.43%)
Feb 06, 2020	4.452	4.561	4.413	4.482	375,710	+0.08(+1.80%)
Feb 05, 2020	4.363	4.482	4.333	4.403	641,888	+0.12(+2.78%)
Feb 04, 2020	4.343	4.462	4.264	4.284	569,636	+0.05(+1.17%)

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.