ETM - Entercom Communications Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20194.925.054.855.015.011,002,134
Dec 05, 20194.944.974.784.864.86686,400
Dec 04, 20194.975.174.874.894.891,719,600
Dec 03, 20194.664.794.574.784.781,210,700
Dec 02, 20194.764.824.684.784.78747,900
Nov 29, 20194.824.854.704.734.73405,700
Nov 27, 20194.734.854.714.824.82746,400
Nov 27, 20190.02 Dividend
Nov 26, 20194.754.814.684.714.69776,000
Nov 25, 20194.534.794.514.744.72890,300
Nov 22, 20194.494.554.464.494.47478,000
Nov 21, 20194.604.604.424.504.48619,900
Nov 20, 20194.614.684.514.554.531,014,100
Nov 19, 20194.624.694.534.564.541,241,800
Nov 18, 20194.764.784.514.634.611,355,000
Nov 15, 20194.884.894.794.804.78744,900
Nov 14, 20194.874.974.844.854.83793,900
Nov 13, 20194.814.904.774.854.831,129,100
Nov 12, 20194.905.054.814.884.862,053,500
Nov 11, 20194.365.034.354.894.875,769,900
Nov 08, 20193.994.443.994.324.303,641,900
Nov 07, 20193.683.713.613.693.67948,400
Nov 06, 20193.723.793.593.613.591,804,200
Nov 05, 20193.623.733.623.733.711,426,200
Nov 04, 20193.703.753.593.593.571,026,700
Nov 01, 20193.513.693.503.633.611,379,900
Oct 31, 20193.403.503.343.483.47755,100
Oct 30, 20193.513.543.403.423.41899,900
Oct 29, 20193.483.573.403.533.52526,500
Oct 28, 20193.463.593.463.483.47601,700
Oct 25, 20193.403.573.403.463.45720,700
Oct 24, 20193.513.523.333.413.40792,900
Oct 23, 20193.403.523.363.523.51881,100
Oct 22, 20193.273.423.253.393.38495,100
Oct 21, 20193.323.393.263.283.271,452,700
Oct 18, 20193.263.343.243.293.28906,600
Oct 17, 20193.293.333.253.283.27635,100
Oct 16, 20193.323.383.273.293.281,003,500
Oct 15, 20193.303.413.283.323.31582,600
Oct 14, 20193.293.323.263.303.29423,900
Oct 11, 20193.153.343.153.303.291,004,300
Oct 10, 20193.133.223.083.113.101,002,900
Oct 09, 20193.113.163.063.143.131,059,600
Oct 08, 20193.093.193.043.083.071,545,900
Oct 07, 20193.123.133.073.093.081,963,500
Oct 04, 20193.223.263.073.123.111,013,900
Oct 03, 20193.403.403.193.203.19962,500
Oct 02, 20193.313.393.233.383.37828,000
Oct 01, 20193.373.433.303.353.34993,500
Sep 30, 20193.423.453.343.343.33755,200
Sep 27, 20193.543.593.373.403.39760,700
Sep 26, 20193.553.553.453.513.501,068,400
Sep 25, 20193.363.573.293.553.531,579,100
Sep 24, 20193.513.513.363.393.38917,700
Sep 23, 20193.543.583.513.533.52484,100
Sep 20, 20193.613.643.473.583.561,199,600
Sep 19, 20193.713.713.613.613.59626,100
Sep 18, 20193.813.823.653.713.69796,800
Sep 17, 20193.883.943.763.813.791,038,800
Sep 16, 20193.863.933.823.893.87941,200
Sep 13, 20193.853.943.833.863.841,476,300
Sep 12, 20193.743.873.693.823.801,245,100
Sep 11, 20193.733.763.673.763.741,658,600
Sep 10, 20193.693.773.613.663.643,532,900
Sep 09, 20193.643.743.643.683.661,231,000
Sep 06, 20193.613.653.553.613.591,078,400
Sep 05, 20193.533.643.523.603.581,551,300
Sep 04, 20193.443.543.433.513.501,287,200
Sep 03, 20193.513.543.343.403.391,719,700
Aug 30, 20193.543.603.503.563.54768,300
Aug 29, 20193.503.543.473.533.521,280,800
Aug 28, 20193.333.483.303.463.451,347,800
Aug 28, 20190.02 Dividend
Aug 27, 20193.563.563.353.363.33888,500
Aug 26, 20193.573.593.463.523.48717,700
Aug 23, 20193.793.813.513.533.491,202,100
Aug 22, 20193.703.883.643.843.801,908,400
Aug 21, 20193.773.773.683.693.651,324,400
Aug 20, 20193.753.813.693.713.671,552,800
Aug 19, 20193.703.863.523.743.702,565,500
Aug 16, 20193.613.743.583.653.611,815,100
Aug 15, 20193.573.763.523.593.552,263,900
Aug 14, 20193.553.593.393.443.411,849,600
Aug 13, 20193.333.713.323.643.602,191,100
Aug 12, 20193.113.413.103.333.304,714,800
Aug 09, 20193.483.603.403.543.502,181,500
Aug 08, 20193.403.653.383.453.413,697,800
Aug 07, 20194.094.092.943.363.3315,520,700
Aug 06, 20195.255.335.145.255.202,071,500
Aug 05, 20195.255.255.085.235.181,269,600
Aug 02, 20195.355.375.185.315.26929,300
Aug 01, 20195.685.715.355.355.30931,100
Jul 31, 20195.765.825.655.685.62738,200
Jul 30, 20195.715.805.675.765.70459,600
Jul 29, 20195.685.785.615.765.70572,800
Jul 26, 20195.615.715.595.695.63832,100
Jul 25, 20195.705.735.575.585.52439,500
Jul 24, 20195.435.755.435.705.641,125,900
Jul 23, 20195.505.505.365.445.381,427,300
Jul 22, 20195.735.735.515.535.47959,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...