ETM - Entercom Communications Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20196.066.135.945.945.941,707,700
Jun 17, 20196.016.075.946.016.01564,000
Jun 14, 20195.966.005.875.955.95609,100
Jun 14, 20190.09 Dividend
Jun 13, 20195.946.105.916.035.941,030,300
Jun 12, 20196.016.125.915.935.841,196,400
Jun 11, 20195.956.005.875.935.841,147,200
Jun 10, 20195.835.965.805.905.811,024,200
Jun 07, 20195.765.865.695.845.751,377,800
Jun 06, 20195.595.795.565.755.66938,600
Jun 05, 20195.995.995.605.615.531,223,400
Jun 04, 20195.736.005.735.985.892,045,400
Jun 03, 20195.765.835.625.685.601,148,500
May 31, 20195.765.975.675.795.701,102,900
May 30, 20195.895.965.685.735.64832,100
May 29, 20195.895.905.765.885.79983,400
May 28, 20196.206.295.945.965.871,257,100
May 24, 20196.196.266.106.206.11531,000
May 23, 20196.116.206.076.156.06869,000
May 22, 20196.346.416.186.196.10734,400
May 21, 20196.286.426.286.366.27717,700
May 20, 20196.306.316.216.246.15578,400
May 17, 20196.416.466.296.326.23693,600
May 16, 20196.446.566.406.476.371,083,900
May 15, 20196.236.436.226.416.31884,000
May 14, 20196.276.396.206.306.21866,100
May 13, 20196.406.436.046.266.172,130,100
May 10, 20196.726.776.466.536.431,322,300
May 09, 20196.516.806.476.726.621,062,700
May 08, 20196.576.756.546.586.48813,800
May 07, 20196.676.796.526.566.461,073,900
May 06, 20196.506.836.456.756.651,526,500
May 03, 20196.456.736.456.676.571,213,700
May 02, 20196.836.866.396.456.351,883,600
May 01, 20196.917.126.786.826.721,947,900
Apr 30, 20196.747.006.656.886.782,014,100
Apr 29, 20196.656.906.636.766.661,498,500
Apr 26, 20196.406.636.386.616.511,147,700
Apr 25, 20196.376.456.296.406.301,559,100
Apr 24, 20196.336.526.266.456.351,415,900
Apr 23, 20196.126.436.086.336.245,038,500
Apr 22, 20196.306.326.106.146.051,368,600
Apr 18, 20196.266.356.226.326.231,570,300
Apr 17, 20196.256.346.166.216.12790,900
Apr 16, 20196.156.326.146.246.151,197,700
Apr 15, 20196.236.266.126.146.05872,600
Apr 12, 20196.356.356.206.246.151,008,200
Apr 11, 20196.336.356.266.326.23595,600
Apr 10, 20196.126.316.116.286.19591,000
Apr 09, 20196.186.246.116.126.031,030,400
Apr 08, 20196.016.256.006.226.131,368,200
Apr 05, 20195.826.045.806.015.922,117,800
Apr 04, 20195.585.915.585.825.731,397,600
Apr 03, 20195.425.615.385.565.481,263,900
Apr 02, 20195.385.405.335.375.291,277,500
Apr 01, 20195.305.475.295.385.301,283,100
Mar 29, 20195.285.305.165.255.171,153,700
Mar 28, 20195.335.385.185.245.16992,000
Mar 27, 20195.385.415.215.325.241,532,600
Mar 26, 20195.305.405.255.375.291,466,800
Mar 25, 20195.455.475.235.275.191,677,100
Mar 22, 20195.755.805.405.495.411,819,200
Mar 21, 20195.745.885.705.805.71769,000
Mar 20, 20195.815.845.665.755.66869,100
Mar 19, 20195.855.965.755.835.741,729,400
Mar 18, 20196.076.145.835.835.741,628,900
Mar 15, 20196.056.126.016.075.981,793,400
Mar 14, 20195.996.105.986.065.971,259,500
Mar 13, 20196.036.085.926.015.921,446,200
Mar 13, 20190.09 Dividend
Mar 12, 20196.196.216.076.105.921,365,300
Mar 11, 20195.826.175.826.145.961,868,800
Mar 08, 20195.915.965.795.805.632,218,900
Mar 07, 20196.166.175.945.945.771,579,400
Mar 06, 20196.086.226.026.105.922,330,100
Mar 05, 20196.176.266.066.115.931,533,200
Mar 04, 20196.256.346.006.175.997,615,500
Mar 01, 20196.206.526.166.165.984,759,700
Feb 28, 20196.256.426.136.165.985,567,100
Feb 27, 20196.656.756.336.376.182,496,000
Feb 26, 20197.267.266.756.766.562,807,900
Feb 25, 20197.567.587.257.267.051,439,100
Feb 22, 20197.537.947.517.567.341,461,000
Feb 21, 20197.607.677.467.617.39951,000
Feb 20, 20197.527.787.517.657.421,313,100
Feb 19, 20197.347.547.267.517.29797,800
Feb 15, 20197.407.407.307.357.13600,700
Feb 14, 20197.357.417.257.367.14571,000
Feb 13, 20197.097.367.097.347.12823,600
Feb 12, 20197.077.127.027.076.86531,400
Feb 11, 20196.917.056.897.016.80525,100
Feb 08, 20196.866.926.776.906.70341,500
Feb 07, 20197.027.046.776.896.69517,900
Feb 06, 20197.277.287.087.106.89345,600
Feb 05, 20197.247.307.187.257.04924,300
Feb 04, 20197.257.307.197.247.03528,800
Feb 01, 20197.337.347.257.277.06510,800
Jan 31, 20197.217.407.187.337.111,057,700
Jan 30, 20197.267.267.107.227.01638,800
Jan 29, 20197.257.257.107.237.02745,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...