Entercom Communications Historical Data - ETM

ETM Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2020 4.49 0.23 5.4% 4.42 4.69 4.35 4,314,412
Feb 24 2020 4.26 -0.08 -1.84% 4.17 4.27 4.00 1,162,347
Feb 21 2020 4.34 -0.20 -4.41% 4.54 4.60 4.32 623,011
Feb 20 2020 4.54 0.05 1.11% 4.51 4.58 4.46 1,220,448
Feb 19 2020 4.49 -0.11 -2.39% 4.63 4.64 4.48 703,998
Feb 18 2020 4.60 -0.04 -0.86% 4.63 4.67 4.50 307,514
Feb 17 2020 4.64 0.00 +0.00% 4.56 4.66 4.54 0
Feb 14 2020 4.64 0.00 +0.00% 4.56 4.66 4.54 0
Feb 14 2020 4.64 0.08 1.75% 4.56 4.66 4.54 315,208
Feb 13 2020 4.56 0.11 2.47% 4.41 4.58 4.4037 416,918
Feb 12 2020 4.45 0.06 1.37% 4.46 4.505 4.32 487,987
Feb 11 2020 4.39 -0.02 -0.45% 4.45 4.51 4.37 385,134
Feb 10 2020 4.41 0.00 +0.00% 4.36 4.45 4.32 0
Feb 10 2020 4.41 -0.05 -1.01% 4.36 4.45 4.32 353,763
Feb 07 2020 4.455 -0.07 -1.44% 4.50 4.53 4.36 403,497
Feb 06 2020 4.52 0.08 1.8% 4.49 4.60 4.44 372,552
Feb 05 2020 4.44 0.17 3.98% 4.40 4.52 4.37 636,493
Feb 04 2020 4.27 0.00 0.0% 4.38 4.50 4.27 564,850
Feb 03 2020 4.27 0.00 +0.00% 4.07 4.27 4.02 0
Feb 03 2020 4.27 0.30 7.56% 4.07 4.27 4.02 1,189,331
Jan 31 2020 3.97 -0.22 -5.25% 4.17 4.21 3.94 870,629
Jan 30 2020 4.19 0.03 0.72% 4.16 4.19 4.04 566,678
Jan 29 2020 4.16 -0.14 -3.26% 4.32 4.415 4.12 888,015
Jan 28 2020 4.30 0.01 0.23% 4.30 4.45 4.29 400,967
Jan 27 2020 4.29 -0.20 -4.45% 4.38 4.42 4.29 637,528
Jan 24 2020 4.49 0.00 +0.00% 4.60 4.65 4.45 0
Jan 24 2020 4.49 -0.13 -2.81% 4.60 4.65 4.45 388,168
Jan 23 2020 4.62 -0.07 -1.49% 4.66 4.72 4.49 658,872
Jan 22 2020 4.69 0.01 0.21% 4.68 4.77 4.665 383,226
Jan 21 2020 4.68 0.00 +0.00% 4.58 4.71 4.53 0
Jan 21 2020 4.68 0.06 1.3% 4.58 4.71 4.53 770,482
Jan 20 2020 4.62 0.00 +0.00% 4.76 4.78 4.60 0
Jan 17 2020 4.62 -0.10 -2.12% 4.76 4.78 4.60 322,945
Jan 16 2020 4.72 0.05 1.07% 4.73 4.80 4.695 321,410
Jan 15 2020 4.67 0.09 1.97% 4.57 4.77 4.57 615,793
Jan 14 2020 4.58 0.12 2.69% 4.49 4.62 4.47 681,970
Jan 13 2020 4.46 0.06 1.36% 4.39 4.52 4.30 444,295
Jan 10 2020 4.40 0.04 0.92% 4.39 4.46 4.31 666,833
Jan 09 2020 4.36 -0.15 -3.33% 4.51 4.51 4.34 615,493
Jan 08 2020 4.51 0.04 0.89% 4.45 4.57 4.41 648,899
Jan 07 2020 4.47 -0.10 -2.19% 4.56 4.649 4.445 539,669
Jan 06 2020 4.57 0.01 0.22% 4.52 4.59 4.45 537,957
Jan 03 2020 4.56 -0.04 -0.87% 4.53 4.60 4.455 441,450
Jan 02 2020 4.60 0.00 +0.00% 4.69 4.69 4.49 0
Jan 02 2020 4.60 -0.04 -0.86% 4.69 4.69 4.49 1,007,032
Jan 01 2020 4.64 0.00 +0.00% 4.64 4.735 4.59 0
Dec 31 2019 4.64 -0.02 -0.43% 4.64 4.735 4.59 1,133,995
Dec 30 2019 4.66 -0.11 -2.31% 4.79 4.84 4.62 590,629
Dec 27 2019 4.77 -0.07 -1.45% 4.84 4.89 4.74 477,076
Dec 26 2019 4.84 0.00 +0.00% 4.86 4.90 4.65 0
Dec 26 2019 4.84 0.00 0.0% 4.86 4.90 4.65 1,080,111
Dec 25 2019 4.84 0.00 +0.00% 4.89 4.89 4.78 0
Dec 24 2019 4.84 0.00 0.0% 4.89 4.89 4.78 297,079
Dec 23 2019 4.84 -0.18 -3.59% 5.01 5.03 4.78 701,320
Dec 20 2019 5.02 0.03 0.6% 4.98 5.09 4.95 3,433,606
Dec 19 2019 4.99 -0.17 -3.29% 5.16 5.18 4.96 893,027
Dec 18 2019 5.16 0.00 +0.00% 5.08 5.22 5.06 0
Dec 18 2019 5.16 0.06 1.18% 5.08 5.22 5.06 991,149
Dec 17 2019 5.10 0.08 1.59% 5.05 5.11 4.885 1,121,443
Dec 16 2019 5.02 0.24 5.02% 4.80 5.03 4.79 1,071,936
Dec 13 2019 4.78 -0.10 -2.05% 4.87 4.90 4.75 636,271
Dec 12 2019 4.88 0.02 0.41% 4.84 4.97 4.84 731,551
Dec 11 2019 4.86 -0.06 -1.22% 4.96 5.02 4.86 449,094
Dec 10 2019 4.92 -0.06 -1.2% 4.98 4.98 4.835 628,487
Dec 09 2019 4.98 -0.06 -1.09% 5.00 5.06 4.955 823,549
Dec 06 2019 5.035 0.00 +0.00% 4.92 5.055 4.85 0
Dec 06 2019 5.035 0.18 3.6% 4.92 5.055 4.85 1,026,950
Dec 05 2019 4.86 -0.10 -2.02% 4.94 4.98 4.78 685,373
Dec 04 2019 4.96 -0.20 -3.88% 4.97 5.20 4.87 1,719,198
Dec 03 2019 5.16 0.38 7.95% 4.66 5.16 4.57 1,211,703
Dec 02 2019 4.78 0.05 1.06% 4.76 4.82 4.68 747,921
Nov 29 2019 4.73 0.00 +0.00% 4.82 4.85 4.63 0
Nov 29 2019 4.73 -0.09 -1.87% 4.82 4.85 4.63 405,726


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.