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 30, 2020	2.700	2.730	2.370	2.430	1,650,364	-0.30(-10.99%)
Nov 27, 2020	2.750	2.800	2.640	2.730	756,000	+0.08(+3.02%)
Nov 25, 2020	2.690	2.740	2.515	2.650	1,297,500	-0.08(-2.93%)
Nov 24, 2020	2.600	2.790	2.560	2.730	1,850,422	+0.19(+7.48%)
Nov 23, 2020	2.610	2.610	2.420	2.540	1,948,612	-0.03(-1.17%)
Nov 20, 2020	2.250	2.620	2.240	2.570	2,471,300	+0.30(+13.22%)
Nov 19, 2020	2.500	2.580	2.220	2.270	2,431,024	-0.27(-10.63%)
Nov 18, 2020	2.200	2.650	2.190	2.540	4,021,973	+0.36(+16.51%)
Nov 17, 2020	2.050	2.255	2.020	2.180	1,733,931	+0.11(+5.31%)
Nov 16, 2020	2.020	2.130	2.000	2.070	1,252,367	+0.11(+5.61%)
Nov 13, 2020	1.810	2.020	1.810	1.960	1,365,800	+0.17(+9.50%)
Nov 12, 2020	1.880	1.970	1.760	1.790	1,019,385	-0.09(-4.79%)
Nov 11, 2020	2.000	2.010	1.860	1.880	1,335,569	-0.07(-3.59%)
Nov 10, 2020	1.750	2.040	1.720	1.950	2,266,708	+0.17(+9.55%)
Nov 09, 2020	1.700	1.800	1.680	1.780	2,758,250	+0.23(+14.84%)
Nov 06, 2020	1.740	1.770	1.530	1.550	2,502,400	-0.14(-8.28%)
Nov 05, 2020	1.530	1.740	1.530	1.690	1,867,487	+0.13(+8.33%)
Nov 04, 2020	1.580	1.640	1.520	1.560	626,503	-0.01(-0.64%)
Nov 03, 2020	1.500	1.600	1.480	1.570	1,799,594	+0.11(+7.53%)

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.