Entercom Communications Historical Data - ETM

ETM Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Nov 28 2019 4.82 0.00 +0.00% 4.73 4.85 4.71 0
Nov 27 2019 4.82 0.11 2.34% 4.73 4.85 4.71 746,417
Nov 26 2019 4.71 0.00 +0.00% 4.75 4.81 4.675 0
Nov 26 2019 4.71 -0.03 -0.63% 4.75 4.81 4.675 775,967
Nov 25 2019 4.74 0.25 5.57% 4.53 4.785 4.51 890,346
Nov 22 2019 4.49 -0.01 -0.22% 4.50 4.55 4.46 477,962
Nov 21 2019 4.50 -0.05 -1.1% 4.60 4.60 4.42 619,925
Nov 20 2019 4.55 -0.01 -0.22% 4.61 4.675 4.51 1,014,093
Nov 19 2019 4.56 -0.07 -1.51% 4.62 4.69 4.53 1,241,804
Nov 18 2019 4.63 -0.17 -3.54% 4.76 4.78 4.51 1,355,034
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 2,053,680
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 0.00 +0.00% 3.62 3.73 3.62 0
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 0.00 +0.00% 3.51 3.69 3.50 0
Nov 01 2019 3.63 0.15 4.31% 3.51 3.69 3.50 1,379,917
Oct 31 2019 3.48 0.00 +0.00% 3.40 3.50 3.34 0
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 0.00 +0.00% 3.40 3.57 3.40 0
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 0.00 +0.00% 3.27 3.415 3.245 0
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
Oct 16 2019 3.29 -0.03 -0.9% 3.32 3.38 3.27 1,003,546
Oct 15 2019 3.32 0.02 0.61% 3.30 3.41 3.28 582,584
Oct 14 2019 3.30 0.00 0.0% 3.29 3.32 3.26 423,860
Oct 11 2019 3.30 0.19 6.11% 3.15 3.34 3.15 1,004,268
Oct 10 2019 3.11 -0.04 -1.27% 3.13 3.22 3.08 1,002,910
Oct 09 2019 3.15 0.00 +0.00% 3.11 3.16 3.06 0
Oct 09 2019 3.15 0.07 2.27% 3.11 3.16 3.06 1,059,607
Oct 08 2019 3.08 -0.01 -0.32% 3.09 3.19 3.03 1,545,868
Oct 07 2019 3.09 -0.03 -0.96% 3.12 3.13 3.065 1,963,500
Oct 04 2019 3.12 -0.08 -2.5% 3.22 3.255 3.07 1,013,903
Oct 03 2019 3.20 -0.18 -5.33% 3.40 3.40 3.19 962,547
Oct 02 2019 3.38 0.03 0.9% 3.31 3.39 3.23 827,976
Oct 01 2019 3.35 0.01 0.3% 3.37 3.43 3.30 993,537
Sep 30 2019 3.34 -0.06 -1.76% 3.42 3.45 3.34 755,207
Sep 27 2019 3.40 -0.11 -3.13% 3.54 3.59 3.37 760,723
Sep 26 2019 3.51 -0.04 -1.13% 3.55 3.55 3.45 1,068,354
Sep 25 2019 3.55 0.00 +0.00% 3.36 3.57 3.29 0
Sep 25 2019 3.55 0.16 4.72% 3.36 3.57 3.29 1,579,080
Sep 24 2019 3.39 -0.14 -3.97% 3.51 3.53 3.36 917,743
Sep 23 2019 3.53 -0.05 -1.4% 3.54 3.58 3.51 484,139
Sep 20 2019 3.58 -0.03 -0.83% 3.61 3.64 3.47 1,229,703
Sep 19 2019 3.61 -0.10 -2.7% 3.71 3.71 3.61 626,067
Sep 18 2019 3.71 0.00 +0.00% 3.81 3.96 3.65 0
Sep 18 2019 3.71 -0.27 -6.78% 3.81 3.96 3.65 796,777
Sep 17 2019 3.98 0.12 3.11% 3.88 3.98 3.76 1,038,829
Sep 16 2019 3.86 0.00 +0.00% 3.86 3.86 3.86 0
Sep 16 2019 3.86 0.00 0.0% 3.86 3.86 3.86 0
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191215 21:58:19