PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Entercom Communications Corp | ETM | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.05 | -1.03% | 4.80 | 4.89 | 4.79 | 4.88 | 4.85 | 20:00:00 |
ETM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.05 | 5.05 | 3.99 | 4.71 | 2,677,920 | 0.75 | 18.52% |
| 1 Month | 3.26 | 5.05 | 3.24 | 4.09 | 1,400,414 | 1.54 | 47.24% |
| 3 Months | 3.79 | 5.05 | 3.03 | 3.71 | 1,220,611 | 1.01 | 26.65% |
| 6 Months | 6.23 | 6.555 | 2.94 | 4.37 | 1,316,926 | -1.43 | -22.95% |
| 1 Year | 7.19 | 8.00 | 2.94 | 5.31 | 1,316,837 | -2.39 | -33.24% |
| 3 Years | 14.10 | 16.55 | 2.94 | 8.47 | 1,374,066 | -9.30 | -65.96% |
| 5 Years | 10.05 | 16.55 | 2.94 | 8.57 | 851,335 | -5.25 | -52.24% |
ETM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15 2019 | 4.80 | -0.05 | -1.03% | 4.88 | 4.89 | 4.79 | 744,934 |
| Nov 14 2019 | 4.85 | 0.00 | 0.0% | 4.87 | 4.97 | 4.84 | 793,926 |
| Nov 13 2019 | 4.85 | -0.03 | -0.61% | 4.81 | 4.90 | 4.77 | 1,129,131 |
| Nov 12 2019 | 4.88 | -0.01 | -0.2% | 4.90 | 5.05 | 4.81 | 2,053,678 |
| Nov 11 2019 | 4.89 | 0.63 | 14.79% | 4.36 | 5.03 | 4.26 | 5,769,937 |
| Nov 08 2019 | 4.26 | 0.57 | 15.45% | 4.05 | 4.44 | 3.99 | 3,642,928 |
| Nov 07 2019 | 3.69 | 0.08 | 2.22% | 3.68 | 3.71 | 3.61 | 948,400 |
| Nov 06 2019 | 3.61 | -0.12 | -3.22% | 3.72 | 3.785 | 3.585 | 1,805,068 |
| Nov 05 2019 | 3.73 | 0.14 | 3.9% | 3.62 | 3.73 | 3.62 | 1,426,248 |
| Nov 04 2019 | 3.59 | -0.04 | -1.1% | 3.70 | 3.75 | 3.59 | 1,026,740 |
| Nov 01 2019 | 3.63 | 0.15 | 4.31% | 3.51 | 3.69 | 3.50 | 1,379,917 |
| Oct 31 2019 | 3.48 | 0.06 | 1.75% | 3.40 | 3.50 | 3.34 | 755,111 |
| Oct 30 2019 | 3.42 | -0.11 | -3.12% | 3.51 | 3.55 | 3.395 | 899,869 |
| Oct 29 2019 | 3.53 | 0.05 | 1.44% | 3.48 | 3.57 | 3.395 | 526,486 |
| Oct 28 2019 | 3.48 | 0.02 | 0.58% | 3.46 | 3.59 | 3.46 | 601,656 |
| Oct 25 2019 | 3.46 | 0.05 | 1.47% | 3.40 | 3.57 | 3.40 | 720,715 |
| Oct 24 2019 | 3.41 | -0.11 | -3.13% | 3.51 | 3.52 | 3.33 | 792,876 |
| Oct 23 2019 | 3.52 | 0.13 | 3.83% | 3.40 | 3.52 | 3.36 | 881,109 |
| Oct 22 2019 | 3.39 | 0.11 | 3.35% | 3.27 | 3.415 | 3.245 | 495,060 |
| Oct 21 2019 | 3.28 | -0.01 | -0.3% | 3.32 | 3.39 | 3.26 | 1,452,768 |
| Oct 18 2019 | 3.29 | 0.01 | 0.3% | 3.26 | 3.335 | 3.24 | 906,647 |
| Oct 17 2019 | 3.28 | -0.01 | -0.3% | 3.29 | 3.33 | 3.2462 | 635,078 |
