ETM

Entercom Communications Historical Data

ETM Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 1.45 0.02 1.4% 1.41 1.50 1.41 1,120,380
Sep 24 2020 1.43 0.05 3.62% 1.36 1.50 1.32 1,378,918
Sep 23 2020 1.38 0.03 2.22% 1.44 1.55 1.38 2,166,148
Sep 22 2020 1.35 -0.05 -3.57% 1.43 1.445 1.33 1,452,523
Sep 21 2020 1.40 -0.05 -3.45% 1.47 1.51 1.39 1,654,486
Sep 18 2020 1.45 0.03 2.11% 1.44 1.50 1.41 2,020,292
Sep 17 2020 1.42 -0.02 -1.39% 1.43 1.44 1.35 1,152,884
Sep 16 2020 1.44 0.03 2.13% 1.40 1.49 1.32 1,945,524
Sep 15 2020 1.41 -0.09 -6.0% 1.51 1.517 1.40 1,288,947
Sep 14 2020 1.50 0.00 0.0% 1.51 1.53 1.48 1,505,852
Sep 11 2020 1.50 -0.01 -0.66% 1.53 1.5343 1.50 890,633
Sep 10 2020 1.51 -0.03 -1.95% 1.54 1.58 1.51 856,892
Sep 09 2020 1.54 -0.05 -3.14% 1.60 1.605 1.52 865,586
Sep 08 2020 1.59 0.00 0.0% 1.57 1.62 1.55 730,869
Sep 07 2020 1.59 0.00 +0.00% 1.52 1.60 1.50 0
Sep 04 2020 1.59 0.09 6.0% 1.52 1.60 1.50 799,234
Sep 03 2020 1.50 -0.03 -1.96% 1.52 1.61 1.50 1,010,904
Sep 02 2020 1.53 -0.01 -0.65% 1.57 1.58 1.505 723,996
Sep 01 2020 1.54 0.04 2.67% 1.50 1.57 1.50 929,410
Aug 31 2020 1.50 -0.11 -6.83% 1.59 1.63 1.50 982,142
Aug 28 2020 1.61 -0.02 -1.23% 1.68 1.6899 1.56 1,012,824
Aug 27 2020 1.63 -0.04 -2.4% 1.67 1.70 1.62 700,773
Aug 26 2020 1.67 0.07 4.37% 1.63 1.70 1.59 789,197
Aug 25 2020 1.60 -0.01 -0.62% 1.62 1.655 1.55 475,418
Aug 24 2020 1.61 0.07 4.55% 1.59 1.63 1.53 825,236
Aug 21 2020 1.54 -0.14 -8.33% 1.66 1.69 1.52 1,373,454
Aug 20 2020 1.68 0.08 5.0% 1.60 1.685 1.56 1,369,619
Aug 19 2020 1.60 -0.05 -3.03% 1.63 1.70 1.46 1,790,141
Aug 18 2020 1.65 0.00 0.0% 1.66 1.70 1.63 924,927
Aug 17 2020 1.65 -0.02 -1.2% 1.70 1.72 1.63 1,039,585
Aug 14 2020 1.67 -0.09 -5.11% 1.71 1.785 1.66 1,227,731
Aug 13 2020 1.76 0.22 14.29% 1.65 1.90 1.59 3,369,461
Aug 12 2020 1.54 -0.07 -4.35% 1.67 1.6901 1.53 950,619
Aug 11 2020 1.61 0.06 3.87% 1.61 1.70 1.60 1,642,625
Aug 10 2020 1.55 0.12 8.39% 1.42 1.62 1.42 2,121,585
Aug 07 2020 1.43 0.00 0.0% 1.36 1.46 1.35 1,274,155
Aug 06 2020 1.43 0.01 0.7% 1.40 1.47 1.38 1,891,419
Aug 05 2020 1.42 0.02 1.43% 1.42 1.45 1.36 958,737
Aug 04 2020 1.40 -0.03 -2.1% 1.42 1.52 1.40 548,206
Aug 03 2020 1.43 0.05 3.62% 1.41 1.47 1.36 709,666
Jul 31 2020 1.38 -0.05 -3.5% 1.43 1.44 1.34 1,282,522
Jul 30 2020 1.43 0.03 2.14% 1.38 1.45 1.35 824,896
Jul 29 2020 1.40 0.00 0.0% 1.41 1.435 1.37 623,628
Jul 28 2020 1.40 0.00 0.0% 1.38 1.45 1.34 1,142,041
Jul 27 2020 1.40 -0.06 -4.11% 1.46 1.48 1.37 1,026,140
Jul 24 2020 1.46 -0.06 -3.95% 1.50 1.58 1.44 843,783
Jul 23 2020 1.52 0.02 1.33% 1.51 1.55 1.47 901,580
Jul 22 2020 1.50 0.00 0.0% 1.46 1.56 1.45 1,191,144
Jul 21 2020 1.50 0.07 4.9% 1.45 1.55 1.41 1,605,998
Jul 20 2020 1.43 -0.08 -5.3% 1.53 1.55 1.37 1,484,222
Jul 17 2020 1.51 0.01 0.67% 1.52 1.57 1.50 1,531,430
Jul 16 2020 1.50 0.00 0.0% 1.49 1.595 1.42 1,187,070
Jul 15 2020 1.50 0.18 13.64% 1.36 1.56 1.33 1,895,876
Jul 14 2020 1.32 -0.02 -1.49% 1.36 1.43 1.23 1,927,986
Jul 13 2020 1.34 -0.06 -4.29% 1.39 1.44 1.31 1,585,652
Jul 10 2020 1.40 0.02 1.43% 1.38 1.41 1.31 1,455,815
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 03 2020 1.58 0.00 +0.00% 1.45 1.58 1.37 0
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
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:20200926 08:40:11