ETM

Entercom Communications Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Entercom Communications Corp ETM NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 1.37 0.00 0.00 0.00 1.37 04:01:43
more quote information »

ETM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.651.691.361.481,717,982-0.28-16.97%
1 Month1.832.031.331.622,070,788-0.46-25.14%
3 Months1.092.570.90011.531,917,8250.2825.69%
6 Months4.394.800.751.891,634,140-3.02-68.79%
1 Year6.196.210.752.851,459,637-4.82-77.87%
3 Years10.0012.4250.757.151,637,985-8.63-86.3%
5 Years11.3916.550.757.371,033,551-10.02-87.97%

ETM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 1.3802 -0.12 -7.99% 1.50 1.53 1.36 1,713,698
Jul 08 2020 1.50 0.01 0.67% 1.53 1.53 1.44 1,822,865
Jul 07 2020 1.49 -0.05 -3.25% 1.51 1.56 1.46 1,107,343
Jul 06 2020 1.54 -0.04 -2.53% 1.65 1.69 1.52 2,228,023
Jul 02 2020 1.58 0.17 12.06% 1.45 1.58 1.37 7,238,125
Jul 01 2020 1.41 0.03 2.17% 1.40 1.47 1.34 854,673
Jun 30 2020 1.38 0.00 0.0% 1.41 1.445 1.35 1,361,821
Jun 29 2020 1.38 0.02 1.47% 1.44 1.47 1.37 2,276,419
Jun 26 2020 1.36 -0.25 -15.53% 1.58 1.60 1.33 3,770,485
Jun 25 2020 1.61 -0.04 -2.42% 1.63 1.7299 1.54 1,242,151
Jun 24 2020 1.65 -0.10 -5.71% 1.70 1.72 1.63 1,486,770
Jun 23 2020 1.75 0.08 4.79% 1.72 1.78 1.65 2,008,753
Jun 22 2020 1.67 -0.12 -6.7% 1.79 1.87 1.65 1,655,427
Jun 19 2020 1.79 0.03 1.7% 1.75 1.87 1.71 2,886,315
Jun 18 2020 1.76 -0.15 -7.85% 1.90 1.92 1.73 2,040,665
Jun 17 2020 1.91 0.01 0.53% 1.88 1.99 1.80 1,655,877
Jun 16 2020 1.90 -0.03 -1.55% 2.03 2.03 1.78 1,670,946
Jun 15 2020 1.93 0.02 1.05% 1.80 1.98 1.74 1,361,407
Jun 12 2020 1.91 0.15 8.52% 1.83 1.95 1.79 1,517,003
Jun 11 2020 1.76 -0.23 -11.56% 1.84 1.975 1.72 1,972,828
Jun 10 2020 1.99 -0.27 -11.95% 2.25 2.31 1.93 1,826,415
See More Historical Prices »


Your Recent History
NYSE
ETM
Entercom C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.