Entercom Communications Corp (NY: ETM )

5.030 USD UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 08, 2021 5.030 5.030 5.030 0 -0.04(-0.79%)
Apr 07, 2021 5.230 5.300 5.050 5.070 845,982 -0.17(-3.24%)
Apr 06, 2021 5.330 5.390 5.134 5.240 931,496 -0.06(-1.13%)
Apr 05, 2021 5.570 5.630 5.270 5.300 1,348,673 -0.19(-3.46%)
Apr 01, 2021 5.290 5.500 5.260 5.490 1,073,300 +0.24(+4.57%)
Mar 31, 2021 5.180 5.400 5.150 5.250 2,913,771 +0.17(+3.35%)
Mar 30, 2021 5.120 5.292 4.930 5.080 2,660,673 +0.16(+3.25%)
Mar 29, 2021 5.150 5.340 4.890 4.920 1,865,679 -0.30(-5.75%)
Mar 26, 2021 5.430 5.430 4.800 5.220 2,818,300 -0.12(-2.25%)
Mar 25, 2021 4.930 5.450 4.860 5.340 2,583,529 +0.32(+6.37%)
Mar 24, 2021 5.400 5.630 5.010 5.020 1,950,977 -0.30(-5.64%)
Mar 23, 2021 5.770 5.830 5.240 5.320 2,421,001 -0.60(-10.14%)
Mar 22, 2021 6.000 6.010 5.730 5.920 1,785,142 -0.07(-1.17%)
Mar 19, 2021 5.910 6.115 5.800 5.990 2,733,000 +0.12(+2.04%)
Mar 18, 2021 6.020 6.310 5.820 5.870 2,192,877 -0.26(-4.24%)
Mar 17, 2021 6.000 6.150 5.590 6.130 2,460,804 -0.09(-1.45%)
Mar 16, 2021 5.800 6.240 5.670 6.220 2,448,037 +0.36(+6.14%)
Mar 15, 2021 6.070 6.135 5.761 5.860 1,260,970 -0.21(-3.46%)
Mar 12, 2021 6.150 6.270 6.030 6.070 1,963,800 -0.13(-2.10%)
Mar 11, 2021 5.870 6.200 5.720 6.200 2,161,887 +0.36(+6.16%)
Mar 10, 2021 5.570 6.000 5.520 5.840 2,239,201 +0.38(+6.96%)
Mar 09, 2021 5.200 5.630 5.110 5.460 1,513,846 +0.28(+5.41%)
Mar 08, 2021 5.100 5.220 4.980 5.180 1,384,222 +0.16(+3.19%)
Mar 05, 2021 4.900 5.040 4.670 5.020 1,378,700 +0.16(+3.29%)
Mar 04, 2021 4.960 5.130 4.620 4.860 1,446,212 -0.14(-2.80%)
Mar 03, 2021 4.910 5.230 4.910 5.000 1,029,208 +0.07(+1.42%)
Mar 02, 2021 4.800 5.075 4.790 4.930 1,275,975 +0.13(+2.71%)
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.