ETM - Entercom Communications Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20196.306.326.106.146.141,272,831
Apr 18, 20196.266.356.226.326.321,570,300
Apr 17, 20196.256.346.166.216.21790,900
Apr 16, 20196.156.326.146.246.241,197,700
Apr 15, 20196.236.266.126.146.14872,600
Apr 12, 20196.356.356.206.246.241,008,200
Apr 11, 20196.336.356.266.326.32595,600
Apr 10, 20196.126.316.116.286.28591,000
Apr 09, 20196.186.246.116.126.121,030,400
Apr 08, 20196.016.256.006.226.221,368,200
Apr 05, 20195.826.045.806.016.012,117,800
Apr 04, 20195.585.915.585.825.821,397,600
Apr 03, 20195.425.615.385.565.561,263,900
Apr 02, 20195.385.405.335.375.371,277,500
Apr 01, 20195.305.475.295.385.381,283,100
Mar 29, 20195.285.305.165.255.251,153,700
Mar 28, 20195.335.385.185.245.24992,000
Mar 27, 20195.385.415.215.325.321,532,600
Mar 26, 20195.305.405.255.375.371,466,800
Mar 25, 20195.455.475.235.275.271,677,100
Mar 22, 20195.755.805.405.495.491,819,200
Mar 21, 20195.745.885.705.805.80769,000
Mar 20, 20195.815.845.665.755.75869,100
Mar 19, 20195.855.965.755.835.831,729,400
Mar 18, 20196.076.145.835.835.831,628,900
Mar 15, 20196.056.126.016.076.071,793,400
Mar 14, 20195.996.105.986.066.061,259,500
Mar 13, 20196.036.085.926.016.011,446,200
Mar 13, 20190.09 Dividend
Mar 12, 20196.196.216.076.106.011,365,300
Mar 11, 20195.826.175.826.146.051,868,800
Mar 08, 20195.915.965.795.805.712,218,900
Mar 07, 20196.166.175.945.945.851,579,400
Mar 06, 20196.086.226.026.106.012,330,100
Mar 05, 20196.176.266.066.116.021,533,200
Mar 04, 20196.256.346.006.176.087,615,500
Mar 01, 20196.206.526.166.166.074,759,700
Feb 28, 20196.256.426.136.166.075,567,100
Feb 27, 20196.656.756.336.376.282,496,000
Feb 26, 20197.267.266.756.766.662,807,900
Feb 25, 20197.567.587.257.267.151,439,100
Feb 22, 20197.537.947.517.567.451,461,000
Feb 21, 20197.607.677.467.617.50951,000
Feb 20, 20197.527.787.517.657.541,313,100
Feb 19, 20197.347.547.267.517.40797,800
Feb 15, 20197.407.407.307.357.24600,700
Feb 14, 20197.357.417.257.367.25571,000
Feb 13, 20197.097.367.097.347.23823,600
Feb 12, 20197.077.127.027.076.97531,400
Feb 11, 20196.917.056.897.016.91525,100
Feb 08, 20196.866.926.776.906.80341,500
Feb 07, 20197.027.046.776.896.79517,900
Feb 06, 20197.277.287.087.107.00345,600
Feb 05, 20197.247.307.187.257.14924,300
Feb 04, 20197.257.307.197.247.13528,800
Feb 01, 20197.337.347.257.277.16510,800
Jan 31, 20197.217.407.187.337.221,057,700
Jan 30, 20197.267.267.107.227.11638,800
Jan 29, 20197.257.257.107.237.12745,200
Jan 28, 20197.167.277.127.257.141,088,500
Jan 25, 20197.157.287.117.237.121,058,000
Jan 24, 20197.057.096.967.076.97498,500
Jan 23, 20197.117.186.907.036.93867,200
Jan 22, 20197.167.177.007.086.981,071,300
Jan 18, 20197.207.297.137.167.05728,100
Jan 17, 20197.077.267.017.167.05763,500
Jan 16, 20197.067.156.997.076.971,108,300
Jan 15, 20197.087.147.007.086.98660,600
Jan 14, 20197.037.256.897.076.97653,900
Jan 11, 20197.057.237.007.096.991,517,300
Jan 10, 20196.937.106.847.076.97939,700
Jan 09, 20196.946.996.796.966.86837,800
Jan 08, 20196.806.956.776.886.78967,000
Jan 07, 20196.456.746.306.726.62873,600
Jan 04, 20196.136.486.076.446.34750,300
Jan 03, 20195.916.085.816.015.92675,900
Jan 02, 20195.655.995.645.955.86881,900
Dec 31, 20185.735.785.465.715.631,288,000
Dec 28, 20185.585.855.555.695.611,103,700
Dec 27, 20185.575.665.495.595.511,533,700
Dec 26, 20185.415.585.305.585.501,135,100
Dec 24, 20185.405.485.275.425.34741,900
Dec 21, 20185.705.755.355.425.342,610,200
Dec 20, 20185.896.075.545.715.631,612,600
Dec 19, 20185.986.205.905.945.85951,500
Dec 18, 20186.206.255.875.955.861,281,400
Dec 17, 20186.346.436.116.136.041,255,000
Dec 14, 20186.396.596.356.386.29789,900
Dec 13, 20186.576.626.346.436.34956,400
Dec 12, 20186.656.786.556.566.46966,300
Dec 11, 20186.526.786.476.536.431,115,900
Dec 10, 20186.436.566.366.476.371,405,400
Dec 07, 20186.476.586.426.466.36867,500
Dec 06, 20186.276.426.146.406.311,181,700
Dec 04, 20186.726.776.356.356.261,023,100
Dec 03, 20186.646.756.536.686.58620,700
Nov 30, 20186.526.606.426.536.431,240,200
Nov 29, 20186.496.546.436.536.431,098,500
Nov 28, 20186.526.606.346.406.311,249,600
Nov 27, 20186.496.676.456.506.40908,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...