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, 2018	9.493	9.493	8.948	8.993	2,877,719	-0.50(-5.26%)
Feb 27, 2018	9.538	9.811	9.447	9.493	2,058,321	-0.05(-0.48%)
Feb 26, 2018	9.175	9.584	9.084	9.538	2,016,581	+0.41(+4.48%)
Feb 23, 2018	9.175	9.220	9.039	9.129	1,395,337	+0.05(+0.50%)
Feb 22, 2018	9.266	9.402	9.039	9.084	1,583,211	-0.18(-1.96%)
Feb 21, 2018	9.402	9.629	9.220	9.266	1,807,152	-0.14(-1.45%)
Feb 20, 2018	9.357	9.538	9.311	9.402	1,294,213	-0.05(-0.48%)
Feb 16, 2018		9.447	9.447	9.447	0	+0.09(+0.97%)
Feb 15, 2018	9.357	9.470	9.129	9.357	2,578,908	+0.00(+0.00%)
Feb 14, 2018	9.039	9.402	8.948	9.357	2,619,511	+0.23(+2.49%)
Feb 13, 2018	8.902	9.175	8.857	9.129	1,657,122	+0.23(+2.55%)
Feb 12, 2018	9.129	9.198	8.766	8.902	1,855,615	-0.23(-2.49%)
Feb 09, 2018	9.039	9.175	8.539	9.129	5,075,342	+0.14(+1.52%)
Feb 08, 2018	9.175	9.266	8.993	8.993	2,822,608	-0.18(-1.98%)
Feb 07, 2018	9.175	9.288	9.084	9.175	3,051,066	+0.00(+0.00%)
Feb 06, 2018	8.857	9.307	8.857	9.175	4,526,064	-0.09(-0.98%)
Feb 05, 2018	9.493	9.674	9.129	9.266	3,410,887	-0.32(-3.32%)
Feb 02, 2018	10.04	10.08	9.447	9.584	5,816,013	-0.50(-4.96%)

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.