Canada Markets closed

Entercom Communications Corp. (ETM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.4300+0.0500 (+3.62%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20201.36001.46001.35001.43001.43001,274,200
Aug. 06, 20201.40001.47001.38001.38001.38001,895,300
Aug. 05, 20201.42001.45001.36001.42001.4200958,700
Aug. 04, 20201.42001.47001.40001.40001.4000549,100
Aug. 03, 20201.41001.47001.36001.43001.4300709,900
Jul. 31, 20201.43001.44001.34001.40001.40001,284,800
Jul. 30, 20201.38001.45001.35001.43001.4300824,900
Jul. 29, 20201.41001.44001.38001.43001.4300626,500
Jul. 28, 20201.38001.45001.34001.41001.41001,142,000
Jul. 27, 20201.46001.48001.37001.40001.40001,029,100
Jul. 24, 20201.50001.58001.44001.46001.4600852,000
Jul. 23, 20201.51001.55001.47001.51001.5100904,500
Jul. 22, 20201.46001.56001.45001.50001.50001,191,100
Jul. 21, 20201.45001.50001.42001.46001.46001,609,600
Jul. 20, 20201.53001.55001.37001.39001.39001,498,500
Jul. 17, 20201.52001.57001.50001.50001.50001,531,800
Jul. 16, 20201.49001.60001.42001.50001.50001,188,900
Jul. 15, 20201.36001.56001.33001.50001.50001,896,200
Jul. 14, 20201.36001.39001.23001.32001.32001,928,000
Jul. 13, 20201.39001.44001.31001.33001.33001,585,900
Jul. 10, 20201.38001.41001.31001.38001.38001,469,600
Jul. 09, 20201.50001.50001.36001.37001.37001,713,900
Jul. 08, 20201.53001.53001.44001.50001.50001,823,200
Jul. 07, 20201.51001.56001.46001.49001.49001,109,000
Jul. 06, 20201.65001.68001.52001.53001.53002,229,000
Jul. 02, 20201.45001.56001.37001.54001.54007,249,600
Jul. 01, 20201.40001.47001.34001.41001.4100854,700
Jun. 30, 20201.41001.45001.35001.38001.38001,363,300
Jun. 29, 20201.44001.47001.37001.37001.37002,276,400
Jun. 26, 20201.58001.60001.33001.34001.34003,774,100
Jun. 25, 20201.63001.73001.54001.61001.61001,242,200
Jun. 24, 20201.70001.70001.63001.65001.65001,489,000
Jun. 23, 20201.72001.78001.65001.74001.74002,009,400
Jun. 22, 20201.79001.79001.65001.67001.67001,661,300
Jun. 19, 20201.75001.87001.71001.79001.79002,894,600
Jun. 18, 20201.90001.90001.73001.76001.76002,041,400
Jun. 17, 20201.88001.95001.80001.92001.92001,653,400
Jun. 16, 20202.03002.03001.78001.87001.87001,673,700
Jun. 15, 20201.80001.98001.74001.93001.93001,361,400
Jun. 12, 20201.83001.95001.79001.91001.91001,517,000
Jun. 11, 20201.84001.98001.72001.76001.76001,977,000
Jun. 10, 20202.25002.27001.93002.01002.01001,824,000
Jun. 09, 20202.26002.32002.11002.26002.26001,254,100
Jun. 08, 20202.50002.53002.24002.45002.45001,830,200
Jun. 05, 20202.20002.48002.10002.39002.39003,302,400
Jun. 04, 20201.89002.13001.89002.01002.01001,560,100
Jun. 03, 20201.90002.02001.85001.89001.89002,047,200
Jun. 02, 20201.70001.88001.70001.84001.84001,015,700
Jun. 01, 20201.69001.84001.60001.71001.71001,252,200
May 29, 20201.76001.82001.67001.67001.67002,459,800
May 28, 20201.95002.02001.75001.79001.79002,044,000
May 27, 20201.78001.96001.71001.96001.96001,815,000
May 26, 20201.80001.82001.69001.78001.78001,605,400
May 22, 20201.85001.87001.65001.68001.68001,838,800
May 21, 20201.58001.90001.57001.85001.85005,015,900
May 20, 20201.38001.53001.38001.43001.43002,623,300
May 19, 20201.26001.48001.25001.30001.30002,492,200
May 18, 20201.13001.29001.12001.27001.27002,455,400
May 15, 20201.18001.22001.08001.10001.10001,533,100
May 14, 20201.04001.40000.97001.19001.19003,326,300
May 13, 20201.08001.10000.95000.95000.95001,851,800
May 12, 20201.09001.12001.07001.08001.08001,182,400
May 11, 20201.12001.16001.07001.07001.07001,580,500
May 08, 20201.10001.18001.09001.11001.11001,170,300
May 07, 20201.08001.11001.06001.08001.08001,042,200
May 06, 20201.07001.14001.05001.08001.08001,101,400
May 05, 20201.08001.10001.04001.06001.06001,234,700
May 04, 20201.07001.12001.04001.04001.04001,572,200
May 01, 20201.18001.20001.06001.06001.06001,769,300
Apr. 30, 20201.35001.35001.18001.22001.22001,993,500
Apr. 29, 20201.39001.42001.24001.29001.29002,545,000
Apr. 28, 20201.32001.47001.22001.32001.32002,075,800
Apr. 27, 20201.20001.28001.12001.23001.23001,301,100
Apr. 24, 20201.24001.24001.08001.16001.16001,230,300
Apr. 23, 20200.99001.17000.96001.13001.13001,655,600
Apr. 22, 20201.01001.06000.93001.01001.01001,831,600
Apr. 21, 20200.96001.02000.90001.00001.00001,295,000
Apr. 20, 20201.01001.03000.93001.00001.00001,907,900
Apr. 17, 20201.09001.09000.96001.01001.01001,464,900
Apr. 16, 20201.01001.04000.95000.96000.96001,302,700
Apr. 15, 20201.15001.15000.98001.05001.05001,706,600
Apr. 14, 20201.09001.27001.02001.11001.11002,778,400
Apr. 13, 20200.96001.05000.95001.00001.00002,640,700
Apr. 09, 20200.81000.97000.81000.92000.92003,739,200
Apr. 08, 20200.85000.85000.77000.80000.80002,468,600
Apr. 07, 20200.85000.94000.76000.77000.77003,706,400
Apr. 06, 20200.96001.00000.75000.81000.81008,651,100
Apr. 03, 20201.32001.33000.82000.83000.83005,486,000
Apr. 02, 20201.39001.45001.24001.30001.30001,690,800
Apr. 01, 20201.65001.67001.40001.41001.41001,054,100
Mar. 31, 20201.63001.75001.62001.71001.71001,660,400
Mar. 30, 20201.61001.69001.51001.62001.62001,036,200
Mar. 27, 20201.72001.73001.60001.62001.6200968,400
Mar. 26, 20201.83001.99001.60001.71001.71001,283,800
Mar. 25, 20201.52001.98001.48001.87001.87001,656,400
Mar. 24, 20201.59001.66001.34001.48001.48001,394,100
Mar. 23, 20201.77001.77001.50001.51001.51001,399,800
Mar. 20, 20201.78001.88001.65001.74001.74001,262,700
Mar. 19, 20201.57001.89001.50001.78001.7800716,900
Mar. 18, 20201.85001.91001.50001.57001.57001,086,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...