U.S. Markets close in 13 mins.

Entercom Communications Corp. (ETM)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.275+0.32 (+3.27%)
As of 3:47PM EDT. Market open.
People also watch
EMMSEVCCMLSBBGISGA
DateOpenHighLowCloseAdj Close*Volume
May 23, 201710.1010.3510.0010.2710.27254,388
May 22, 20179.8010.059.759.959.95269,200
May 19, 20179.759.829.639.709.70336,200
May 18, 20179.6010.109.609.659.65443,000
May 17, 20179.959.959.659.709.70701,100
May 16, 20179.9510.059.609.659.65428,400
May 15, 201710.3010.3510.0010.0010.00259,800
May 12, 201710.2010.259.9510.1010.10248,100
May 11, 201710.0510.559.9510.2010.20261,700
May 10, 201710.2010.409.8010.1510.15299,200
May 09, 201710.4510.6010.1010.2510.25401,700
May 08, 201710.7510.7510.1510.5510.551,172,000
May 05, 201711.4011.5010.9010.9510.95309,100
May 04, 201711.4011.5511.1311.3011.30237,600
May 03, 201711.7512.0511.2511.4011.40307,600
May 02, 201712.0512.1511.6811.8011.80228,600
May 01, 201712.6012.6012.0012.1012.10286,700
Apr 28, 201712.8012.8512.5012.6512.65239,800
Apr 27, 201713.1013.1512.8012.8512.85117,500
Apr 26, 201713.0013.3513.0013.1513.15120,400
Apr 25, 201713.2513.5212.9313.0013.00160,000
Apr 24, 201713.3513.4012.9013.1513.15131,100
Apr 21, 201713.3013.6013.0013.2013.20180,500
Apr 20, 201713.1513.3513.0013.3013.30145,200
Apr 19, 201713.4013.5013.1013.1513.15125,200
Apr 18, 201712.9013.3512.9013.3013.30170,900
Apr 17, 201713.1013.2013.0013.0513.05291,000
Apr 13, 201713.5513.6013.0013.1013.10581,800
Apr 12, 201713.8513.8513.4013.5513.55111,900
Apr 11, 201713.3013.9513.3013.9013.90520,800
Apr 10, 201713.7013.7513.2513.3513.35192,500
Apr 07, 201714.0014.0513.6013.7013.70152,800
Apr 06, 201713.9014.1313.7014.1014.10173,600
Apr 05, 201714.2514.3013.7513.9513.95160,800
Apr 04, 201713.9514.3813.9514.1514.15191,200
Apr 03, 201714.2514.2513.9014.0014.00130,800
Mar 31, 201714.0014.5313.9014.3014.30138,300
Mar 30, 201713.8514.2513.8514.0014.0082,900
Mar 29, 201714.0014.2013.8013.8513.8594,200
Mar 28, 201714.0014.1513.8014.0514.0597,900
Mar 27, 201713.7014.1513.7014.1014.10112,600
Mar 24, 201714.0014.2013.8013.8513.8587,200
Mar 23, 201713.8014.1513.7514.0014.00293,400
Mar 22, 201713.7014.0013.6013.9013.90143,900
Mar 21, 201714.1514.1513.6513.7513.75128,300
Mar 20, 201714.2014.2013.9014.1014.10154,100
Mar 17, 201714.4514.4514.1014.2514.25326,700
Mar 16, 201714.3014.5514.1514.5014.50194,600
Mar 15, 201714.1014.5013.8514.4514.45343,400
Mar 14, 201714.1014.2513.8513.9513.95114,500
Mar 13, 201714.1514.4514.1014.1514.1593,300
Mar 10, 201714.4514.4514.0514.2014.20169,600
Mar 09, 201714.4514.6514.2814.3514.35211,200
Mar 08, 201714.7514.8014.4014.4514.45715,300
Mar 07, 201715.1015.1814.7514.7514.75274,200
Mar 06, 201715.2015.2514.9515.1515.15263,500
Mar 03, 201715.2015.5014.9815.3515.35145,200
Mar 02, 201715.8515.8515.2515.4015.40124,300
Mar 01, 201715.8516.0015.6515.7015.70134,200
Feb 28, 201715.8015.9515.5515.6515.65175,500
Feb 27, 201716.1016.1815.7015.8015.80214,300
Feb 24, 201715.6516.1515.5316.1516.15149,700
Feb 24, 20170.075 Dividend
Feb 23, 201716.1516.3015.6515.8015.80190,000
Feb 22, 201716.0016.1015.5016.1016.10463,500
Feb 21, 201715.7015.8015.2815.4515.45176,800
Feb 17, 201714.9515.5814.8515.5015.50448,700
Feb 16, 201715.4015.5014.9515.0015.00196,300
Feb 15, 201715.1015.3515.0515.3015.3088,200
Feb 14, 201715.0515.4014.9015.2015.20259,300
Feb 13, 201715.6015.8515.0015.3015.30235,300
Feb 10, 201714.7015.1014.4015.1015.10230,400
Feb 09, 201714.4015.1014.3514.7014.70155,500
Feb 08, 201715.1515.3014.4014.5014.50363,900
Feb 07, 201715.8015.8015.0015.1015.10136,500
Feb 06, 201715.9016.0015.5515.6515.65398,400
Feb 03, 201716.0016.0015.4715.8515.85103,100
Feb 02, 201716.5516.5514.2015.7015.70381,200
Feb 01, 201714.3014.4514.1514.1514.1563,600
Jan 31, 201713.9514.3013.9014.2014.2079,400
Jan 30, 201714.1014.1513.5514.0014.00158,600
Jan 27, 201714.5014.5514.2014.2514.2558,700
Jan 26, 201714.8014.8514.4514.5014.5046,300
Jan 25, 201714.7014.9014.5514.8014.8062,200
Jan 24, 201714.3014.6014.1514.5014.5069,300
Jan 23, 201714.4014.5014.1514.2014.2045,100
Jan 20, 201714.1014.5014.1014.4014.4061,300
Jan 19, 201714.6514.6514.0514.0514.0578,000
Jan 18, 201714.4014.6514.1514.6014.6060,300
Jan 17, 201715.0015.0514.3014.4014.40142,400
Jan 13, 201714.9015.1014.8015.0515.0573,300
Jan 12, 201714.9515.1014.6014.7514.75112,400
Jan 11, 201715.4015.4014.9515.2015.20106,700
Jan 10, 201715.1515.3314.9015.3015.3082,000
Jan 09, 201714.8015.2014.3015.1015.10304,100
Jan 06, 201715.4015.5014.8014.8514.85105,300
Jan 05, 201715.9016.0015.2515.3515.3558,800
Jan 04, 201715.6516.0515.5015.9515.95100,600
Jan 03, 201715.6015.8015.3515.5515.5568,300
Dec 30, 201615.5015.5015.1015.3015.3060,800
*Close price adjusted for dividends and splits.
Loading more data...