ETM - Entercom Communications Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20193.75003.81003.69003.71003.71001,544,413
Aug 19, 20193.70003.86003.52003.74003.74002,565,500
Aug 16, 20193.61003.76003.52003.65003.65001,809,900
Aug 15, 20193.57003.76003.52003.59003.59002,263,900
Aug 14, 20193.55003.59003.39003.44003.44001,849,600
Aug 13, 20193.33003.71003.32003.64003.64002,191,100
Aug 12, 20193.11003.41003.10003.33003.33004,714,800
Aug 09, 20193.48003.60003.40003.54003.54002,181,500
Aug 08, 20193.40003.65003.38003.45003.45003,697,800
Aug 07, 20194.09004.09002.94003.36003.360015,520,700
Aug 06, 20195.25005.33005.14005.25005.25002,071,500
Aug 05, 20195.25005.25005.08005.23005.23001,269,600
Aug 02, 20195.35005.37005.18005.31005.3100929,300
Aug 01, 20195.68005.71005.35005.35005.3500931,100
Jul 31, 20195.76005.82005.65005.68005.6800738,200
Jul 30, 20195.71005.80005.67005.76005.7600459,600
Jul 29, 20195.68005.78005.61005.76005.7600572,800
Jul 26, 20195.61005.71005.59005.69005.6900832,100
Jul 25, 20195.70005.73005.57005.58005.5800439,500
Jul 24, 20195.43005.75005.43005.70005.70001,125,900
Jul 23, 20195.50005.50005.36005.44005.44001,427,300
Jul 22, 20195.73005.73005.51005.53005.5300959,600
Jul 19, 20195.65005.79005.64005.73005.73001,037,800
Jul 18, 20195.88005.89005.64005.65005.65001,146,600
Jul 17, 20196.06006.06005.88005.88005.88001,476,700
Jul 16, 20196.00006.14005.97006.09006.0900437,000
Jul 15, 20196.09006.10005.96006.00006.0000582,600
Jul 12, 20196.01006.15005.99006.09006.0900723,200
Jul 11, 20196.12006.18005.98006.00006.0000875,000
Jul 10, 20196.19006.21006.04006.11006.1100609,900
Jul 09, 20196.12006.18006.07006.12006.1200753,300
Jul 08, 20196.13006.24006.11006.13006.13001,846,800
Jul 05, 20196.25006.28006.10006.16006.1600755,000
Jul 03, 20196.22006.31006.21006.25006.2500603,600
Jul 02, 20196.07006.23006.04006.20006.2000986,600
Jul 01, 20195.86006.09005.85006.06006.06001,621,900
Jun 28, 20195.75005.86005.72005.80005.80001,457,600
Jun 27, 20195.88005.90005.77005.78005.7800856,400
Jun 26, 20195.96006.07005.80005.84005.84001,011,800
Jun 25, 20195.95005.95005.82005.88005.8800489,500
Jun 24, 20196.01006.04005.91005.94005.9400788,700
Jun 21, 20196.03006.10005.94006.01006.01001,079,000
Jun 20, 20196.10006.10006.01006.06006.0600921,500
Jun 19, 20195.95006.07005.88006.00006.0000560,200
Jun 18, 20196.06006.13005.94005.94005.94001,712,500
Jun 17, 20196.01006.07005.94006.01006.0100564,000
Jun 14, 20195.96006.00005.87005.95005.9500609,100
Jun 14, 20190.09 Dividend
Jun 13, 20195.94006.10005.91006.03005.94001,030,300
Jun 12, 20196.01006.12005.91005.93005.84151,196,400
Jun 11, 20195.95006.00005.87005.93005.84151,147,200
Jun 10, 20195.83005.96005.80005.90005.81191,024,200
Jun 07, 20195.76005.86005.69005.84005.75281,377,800
Jun 06, 20195.59005.79005.56005.75005.6642938,600
Jun 05, 20195.99005.99005.60005.61005.52631,223,400
Jun 04, 20195.73006.00005.73005.98005.89072,045,400
Jun 03, 20195.76005.83005.62005.68005.59521,148,500
May 31, 20195.76005.97005.67005.79005.70361,102,900
May 30, 20195.89005.96005.68005.73005.6445832,100
May 29, 20195.89005.90005.76005.88005.7922983,400
May 28, 20196.20006.29005.94005.96005.87101,257,100
May 24, 20196.19006.26006.10006.20006.1075531,000
May 23, 20196.11006.20006.07006.15006.0582869,000
May 22, 20196.34006.41006.18006.19006.0976734,400
May 21, 20196.28006.42006.28006.36006.2651717,700
May 20, 20196.30006.31006.21006.24006.1469578,400
May 17, 20196.41006.46006.29006.32006.2257693,600
May 16, 20196.44006.56006.40006.47006.37341,083,900
May 15, 20196.23006.43006.22006.41006.3143884,000
May 14, 20196.27006.39006.20006.30006.2060866,100
May 13, 20196.40006.43006.04006.26006.16662,130,100
May 10, 20196.72006.77006.46006.53006.43251,322,300
May 09, 20196.51006.80006.47006.72006.61971,062,700
May 08, 20196.57006.75006.54006.58006.4818813,800
May 07, 20196.67006.79006.52006.56006.46211,073,900
May 06, 20196.50006.83006.45006.75006.64931,526,500
May 03, 20196.45006.73006.45006.67006.57041,213,700
May 02, 20196.83006.86006.39006.45006.35371,883,600
May 01, 20196.91007.12006.78006.82006.71821,947,900
Apr 30, 20196.74007.00006.65006.88006.77732,014,100
Apr 29, 20196.65006.90006.63006.76006.65911,498,500
Apr 26, 20196.40006.63006.38006.61006.51131,147,700
Apr 25, 20196.37006.45006.29006.40006.30451,559,100
Apr 24, 20196.33006.52006.26006.45006.35371,415,900
Apr 23, 20196.12006.43006.08006.33006.23555,038,500
Apr 22, 20196.30006.32006.10006.14006.04841,368,600
Apr 18, 20196.26006.35006.22006.32006.22571,570,300
Apr 17, 20196.25006.34006.16006.21006.1173790,900
Apr 16, 20196.15006.32006.14006.24006.14691,197,700
Apr 15, 20196.23006.26006.12006.14006.0484872,600
Apr 12, 20196.35006.35006.20006.24006.14691,008,200
Apr 11, 20196.33006.35006.26006.32006.2257595,600
Apr 10, 20196.12006.31006.11006.28006.1863591,000
Apr 09, 20196.18006.24006.11006.12006.02871,030,400
Apr 08, 20196.01006.25006.00006.22006.12721,368,200
Apr 05, 20195.82006.04005.80006.01005.92032,117,800
Apr 04, 20195.58005.91005.58005.82005.73311,397,600
Apr 03, 20195.42005.61005.38005.56005.47701,263,900
Apr 02, 20195.38005.40005.33005.37005.28991,277,500
Apr 01, 20195.30005.47005.29005.38005.29971,283,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...