Dark

ETM
Entercom Communications
stock NYSE

Inactive

Apr 8, 2021

5.03USD-0.789%(-0.04)1,379,236

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-5.07)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-08	5.0800	5.0800	4.8850	5.0300	-0.789%	1,379,236	0.000%
2021-04-07	5.2300	5.3000	5.0500	5.0700	-3.244%	845,982	-0.789%
2021-04-06	5.3300	5.3900	5.1339	5.2400	-1.132%	931,496	-4.008%
2021-04-05	5.5700	5.6300	5.2700	5.3000	-3.461%	1,348,673	-5.094%
2021-04-01	5.2900	5.5000	5.2600	5.4900	+4.571%	1,073,391	-8.379%
2021-03-31	5.1800	5.4000	5.1500	5.2500	+3.346%	2,913,781	-4.190%
2021-03-30	5.1200	5.2920	4.9300	5.0800	+3.252%	2,660,673	-0.984%
2021-03-29	5.1500	5.3400	4.8900	4.9200	-5.747%	1,865,899	+2.236%
2021-03-26	5.4300	5.4300	4.8000	5.2200	-2.247%	2,818,352	-3.640%
2021-03-25	4.9300	5.4500	4.8600	5.3400	+6.375%	2,583,579	-5.805%
2021-03-24	5.4000	5.6300	5.0100	5.0200	-5.639%	1,951,099	+0.199%
2021-03-23	5.7700	5.8300	5.2400	5.3200	-10.135%	2,421,401	-5.451%
2021-03-22	6.0000	6.0100	5.7311	5.9200	-1.169%	1,785,142	-15.034%
2021-03-19	5.9100	6.1150	5.8000	5.9900	+2.044%	2,733,012	-16.027%
2021-03-18	6.0200	6.3100	5.8200	5.8700	-4.241%	2,192,974	-14.310%
2021-03-17	6.0000	6.1500	5.5900	6.1300	-1.447%	2,460,829	-17.945%
2021-03-16	5.8000	6.2400	5.6700	6.2200	+6.143%	2,450,037	-19.132%
2021-03-15	6.0700	6.1350	5.7614	5.8600	-3.460%	1,260,973	-14.164%
2021-03-12	6.1500	6.2700	6.0300	6.0700	-2.097%	1,963,845	-17.133%
2021-03-11	5.8700	6.2000	5.7200	6.2000	+6.164%	2,161,982	-18.871%
2021-03-10	5.5700	6.0000	5.5200	5.8400	+6.960%	2,239,604	-13.870%
2021-03-09	5.2000	5.6300	5.1100	5.4600	+5.405%	1,514,327	-7.875%
2021-03-08	5.1000	5.2200	4.9800	5.1800	+3.187%	1,384,297	-2.896%
2021-03-05	4.9000	5.0400	4.6700	5.0200	+3.292%	1,378,721	+0.199%
2021-03-04	4.9600	5.1300	4.6200	4.8600	-2.800%	1,452,216	+3.498%
2021-03-03	4.9100	5.2300	4.9100	5.0000	+1.420%	1,029,641	+0.600%
2021-03-02	4.8000	5.0750	4.7900	4.9300	+2.708%	1,276,075	+2.028%
2021-03-01	4.5800	4.9400	4.5500	4.8000	+7.383%	2,636,114	+4.792%
2021-02-26	4.5000	4.6300	4.2300	4.4700	-1.106%	2,508,988	+12.528%
2021-02-25	5.1200	5.2500	4.5000	4.5200	-10.672%	3,975,015	+11.283%
2021-02-24	5.5900	5.8700	4.7200	5.0600	-18.387%	4,984,718	-0.593%
2021-02-23	6.0200	6.3450	5.5900	6.2000	0.000%	2,408,470	-18.871%
2021-02-22	6.2700	6.3400	6.0850	6.2000	-0.958%	2,360,665	-18.871%
2021-02-19	5.9900	6.2700	5.8600	6.2600	+5.210%	2,736,496	-19.649%
2021-02-18	5.8800	6.0900	5.7800	5.9500	+0.847%	1,615,778	-15.462%
2021-02-17	5.9200	6.1000	5.8600	5.9000	-0.840%	2,125,804	-14.746%
2021-02-16	5.9000	6.0050	5.8550	5.9500	+1.190%	1,542,044	-15.462%
2021-02-12	5.8200	6.0300	5.7700	5.8800	+1.031%	1,535,184	-14.456%
2021-02-11	5.7500	5.9800	5.6200	5.8200	+0.692%	2,135,191	-13.574%
2021-02-10	5.6800	5.8900	5.5400	5.7800	+2.664%	2,086,742	-12.976%
2021-02-09	5.6100	5.7000	5.4200	5.6300	-0.705%	1,594,806	-10.657%
2021-02-08	5.4000	5.6950	5.3100	5.6700	+5.195%	1,849,782	-11.287%
2021-02-05	5.0600	5.4000	5.0500	5.3900	+7.800%	2,611,145	-6.679%
2021-02-04	4.9000	5.0550	4.7700	5.0000	+2.041%	1,720,805	+0.600%
2021-02-03	4.8000	4.9800	4.6700	4.9000	+3.158%	1,591,404	+2.653%
2021-02-02	4.9900	5.0600	4.6500	4.7500	-3.259%	2,026,866	+5.895%
2021-02-01	4.7400	4.9800	4.6600	4.9100	+5.591%	2,839,062	+2.444%
2021-01-29	4.3000	5.3400	4.2700	4.6500	+10.190%	6,938,925	+8.172%
2021-01-28	4.5500	4.5905	4.0800	4.2200	-5.381%	3,576,499	+19.194%
2021-01-27	4.3500	4.8100	4.2600	4.4600	+0.225%	3,382,961	+12.780%
2021-01-26	4.3000	4.4800	4.1100	4.4500	+4.953%	3,122,634	+13.034%
2021-01-25	4.1200	4.6200	3.9100	4.2400	+3.922%	3,941,059	+18.632%
2021-01-22	4.0900	4.1000	3.8700	4.0800	-1.211%	2,116,559	+23.284%
2021-01-21	3.9300	4.4400	3.8800	4.1300	+6.443%	3,227,861	+21.792%
2021-01-20	3.7500	3.9900	3.7100	3.8800	+3.467%	2,081,180	+29.639%
2021-01-19	3.7800	3.9500	3.6200	3.7500	+11.940%	3,472,114	+34.133%
2021-01-15	3.0700	3.4100	2.9800	3.3500	+7.717%	2,139,618	+50.149%
2021-01-14	3.0400	3.2400	3.0100	3.1100	+4.013%	1,477,400	+61.736%
2021-01-13	2.8500	3.1000	2.8500	2.9900	+4.912%	1,492,076	+68.227%
2021-01-12	2.8000	2.8700	2.7700	2.8500	+2.151%	640,686	+76.491%
2021-01-11	2.7100	2.9000	2.7000	2.7900	-0.357%	818,454	+80.287%
2021-01-08	2.8100	2.8200	2.6800	2.8000	0.000%	1,114,356	+79.643%
2021-01-07	2.8700	2.9428	2.7500	2.8000	-2.439%	1,013,084	+79.643%
2021-01-06	2.7300	2.9500	2.7300	2.8700	+6.296%	1,885,649	+75.261%
2021-01-05	2.6200	2.7400	2.5600	2.7000	+2.273%	1,199,496	+86.296%
2021-01-04	2.5900	2.7100	2.4700	2.6400	+6.883%	1,494,205	+90.530%
2020-12-31	2.4600	2.5700	2.3700	2.4700	+0.816%	1,481,759	+103.644%
2020-12-30	2.5000	2.5200	2.4100	2.4500	0.000%	1,012,191	+105.306%
2020-12-29	2.6400	2.6400	2.4200	2.4500	-5.405%	1,313,890	+105.306%
2020-12-28	2.3900	2.6600	2.3870	2.5900	+9.283%	1,703,187	+94.208%
2020-12-24	2.3300	2.3800	2.2500	2.3700	+2.597%	473,710	+112.236%
2020-12-23	2.2000	2.3400	2.1800	2.3100	+6.944%	1,062,394	+117.749%
2020-12-22	2.1000	2.2000	2.0500	2.1600	+1.408%	1,920,682	+132.870%
2020-12-21	2.2400	2.2400	2.1100	2.1300	-4.911%	1,134,686	+136.150%
2020-12-18	2.2000	2.3500	2.1700	2.2400	+1.357%	1,967,860	+124.554%
2020-12-17	2.2600	2.2600	2.1200	2.2100	-5.150%	2,101,427	+127.602%
2020-12-16	2.2600	2.3799	2.2200	2.3300	+2.193%	1,621,320	+115.880%
2020-12-15	2.3300	2.4100	2.1700	2.2800	-2.146%	2,411,527	+120.614%
2020-12-14	2.7300	2.7410	2.0100	2.3300	-13.060%	3,594,452	+115.880%
2020-12-11	2.7700	2.7800	2.6300	2.6800	-3.249%	1,138,482	+87.687%
2020-12-10	2.8800	2.9200	2.6600	2.7700	-3.147%	1,351,376	+81.588%
2020-12-09	2.8000	3.0500	2.7600	2.8600	+2.509%	1,789,453	+75.874%
2020-12-08	2.6900	2.8900	2.6900	2.7900	+2.198%	1,101,204	+80.287%
2020-12-07	2.8500	2.8800	2.6900	2.7300	-4.545%	1,858,329	+84.249%
2020-12-04	2.8600	2.8600	2.7500	2.8600	+1.779%	1,305,264	+75.874%
2020-12-03	2.7300	2.8600	2.6600	2.8100	+2.930%	1,818,109	+79.004%
2020-12-02	2.5600	2.7650	2.4900	2.7300	+6.226%	1,429,267	+84.249%
2020-12-01	2.5000	2.6150	2.5000	2.5700	+5.761%	1,337,060	+95.720%
2020-11-30	2.7000	2.7300	2.3700	2.4300	-10.989%	1,653,623	+106.996%
2020-11-27	2.7500	2.8000	2.6400	2.7300	+3.019%	756,097	+84.249%
2020-11-25	2.6900	2.7400	2.5200	2.6500	-2.930%	1,297,593	+89.811%
2020-11-24	2.6000	2.7900	2.5600	2.7300	+7.480%	1,851,279	+84.249%
2020-11-23	2.6100	2.6100	2.4200	2.5400	-1.167%	1,948,732	+98.031%
2020-11-20	2.2500	2.6200	2.2400	2.5700	+13.216%	2,471,355	+95.720%
2020-11-19	2.5000	2.5800	2.2200	2.2700	-10.630%	2,431,027	+121.586%
2020-11-18	2.2000	2.6500	2.1900	2.5400	+16.514%	4,022,042	+98.031%
2020-11-17	2.0500	2.2600	2.0200	2.1800	+5.314%	1,734,048	+130.734%
2020-11-16	2.0200	2.1300	2.0000	2.0700	+5.612%	1,252,378	+142.995%
2020-11-13	1.8100	2.0200	1.8100	1.9600	+9.497%	1,365,836	+156.633%
2020-11-12	1.8800	1.9700	1.7700	1.7900	-4.787%	1,019,395	+181.006%
2020-11-11	2.0000	2.0100	1.8600	1.8800	-3.590%	1,336,490	+167.553%
2020-11-10	1.7500	2.0400	1.7200	1.9500	+9.551%	2,270,708	+157.949%
2020-11-09	1.6800	1.8000	1.6800	1.7800	+14.839%	2,758,257	+182.584%
2020-11-06	1.7400	1.7700	1.5300	1.5500	-9.357%	2,502,426	+224.516%
2020-11-05	1.5300	1.7400	1.5300	1.7100	+11.765%	1,870,405	+194.152%
2020-11-04	1.5800	1.6400	1.5200	1.5300	-2.548%	626,703	+228.758%
2020-11-03	1.5000	1.6000	1.4800	1.5700	+6.081%	1,800,372	+220.382%
2020-11-02	1.5000	1.5200	1.4300	1.4800	-1.333%	1,250,429	+239.865%
2020-10-30	1.5000	1.5600	1.4400	1.5000	-6.250%	2,810,841	+235.333%
2020-10-29	1.4600	2.3800	1.4200	1.6000	+9.589%	31,742,717	+214.375%
2020-10-28	1.5600	1.5600	1.4600	1.4600	-7.006%	810,073	+244.521%
2020-10-27	1.7700	1.7700	1.5600	1.5700	-9.770%	1,615,695	+220.382%
2020-10-26	1.4900	1.7800	1.4500	1.7400	+13.725%	2,633,189	+189.080%
2020-10-23	1.4800	1.5400	1.4700	1.5300	+4.795%	670,464	+228.758%
2020-10-22	1.4900	1.5200	1.4600	1.4600	-2.013%	802,419	+244.521%
2020-10-21	1.5200	1.5500	1.4700	1.4900	-1.974%	551,397	+237.584%
2020-10-20	1.4700	1.5500	1.4600	1.5200	+2.703%	899,595	+230.921%
2020-10-19	1.5500	1.5600	1.4600	1.4800	-3.896%	727,034	+239.865%
2020-10-16	1.5000	1.5600	1.5000	1.5400	+4.762%	806,402	+226.623%
2020-10-15	1.3900	1.4800	1.3800	1.4700	+3.521%	1,556,336	+242.177%
2020-10-14	1.4700	1.4800	1.3900	1.4200	-4.054%	804,480	+254.225%
2020-10-13	1.5100	1.5300	1.4800	1.4800	-2.632%	574,158	+239.865%
2020-10-12	1.5000	1.5600	1.5000	1.5200	-0.654%	564,807	+230.921%
2020-10-09	1.6200	1.6600	1.5000	1.5300	-5.556%	780,762	+228.758%
2020-10-08	1.5000	1.6400	1.4900	1.6200	+5.195%	759,079	+210.494%
2020-10-07	1.4900	1.5600	1.4900	1.5400	+3.356%	785,655	+226.623%
2020-10-06	1.5900	1.6100	1.4900	1.4900	-3.247%	693,511	+237.584%
2020-10-05	1.5600	1.6200	1.4900	1.5400	-3.145%	585,122	+226.623%
2020-10-02	1.5600	1.6400	1.5200	1.5900	-1.242%	719,325	+216.352%
2020-10-01	1.5700	1.6500	1.5700	1.6100	0.000%	686,434	+212.422%
2020-09-30	1.5700	1.7100	1.5600	1.6100	-0.617%	934,133	+212.422%
2020-09-29	1.5900	1.6700	1.5500	1.6200	+3.185%	1,061,924	+210.494%
2020-09-28	1.5000	1.5900	1.4700	1.5700	+8.276%	1,552,780	+220.382%
2020-09-25	1.4100	1.5000	1.4100	1.4500	+1.399%	1,120,795	+246.897%
2020-09-24	1.3600	1.5000	1.3200	1.4300	+3.623%	1,379,074	+251.748%
2020-09-23	1.4400	1.5500	1.3800	1.3800	+2.222%	2,167,217	+264.493%
2020-09-22	1.4300	1.4500	1.3300	1.3500	-3.571%	1,467,393	+272.593%
2020-09-21	1.4700	1.5100	1.3900	1.4000	-2.778%	1,654,536	+259.286%
2020-09-18	1.4400	1.5000	1.4100	1.4400	+1.408%	2,020,293	+249.306%
2020-09-17	1.4300	1.4400	1.3500	1.4200	-1.389%	1,152,898	+254.225%
2020-09-16	1.4000	1.4900	1.3200	1.4400	+2.128%	1,945,536	+249.306%
2020-09-15	1.5100	1.5200	1.4000	1.4100	-6.000%	1,288,953	+256.738%
2020-09-14	1.5100	1.5300	1.4800	1.5000	0.000%	1,505,852	+235.333%
2020-09-11	1.5300	1.5300	1.5000	1.5000	-0.662%	892,193	+235.333%
2020-09-10	1.5400	1.5800	1.5100	1.5100	-1.948%	856,892	+233.113%
2020-09-09	1.6000	1.6100	1.5200	1.5400	-3.145%	865,586	+226.623%
2020-09-08	1.5700	1.6200	1.5500	1.5900	0.000%	730,871	+216.352%
2020-09-04	1.5200	1.6000	1.5000	1.5900	+6.000%	799,234	+216.352%
2020-09-03	1.5200	1.6100	1.5000	1.5000	-1.961%	1,010,963	+235.333%
2020-09-02	1.5700	1.5800	1.5100	1.5300	-0.649%	729,208	+228.758%
2020-09-01	1.5000	1.5700	1.5000	1.5400	+2.667%	929,410	+226.623%
2020-08-31	1.5900	1.6000	1.5000	1.5000	-6.832%	982,142	+235.333%
2020-08-28	1.6800	1.6900	1.5600	1.6100	-1.227%	1,012,854	+212.422%
2020-08-27	1.6700	1.7000	1.6200	1.6300	-2.395%	700,774	+208.589%
2020-08-26	1.6300	1.7000	1.5900	1.6700	+4.375%	789,197	+201.198%
2020-08-25	1.6200	1.6600	1.5500	1.6000	-0.621%	475,421	+214.375%
2020-08-24	1.5900	1.6300	1.5300	1.6100	+4.545%	825,338	+212.422%
2020-08-21	1.6600	1.6900	1.5200	1.5400	-7.784%	1,373,675	+226.623%
2020-08-20	1.6000	1.6900	1.5600	1.6700	+13.605%	1,376,134	+201.198%
2020-08-19	1.6300	1.7000	1.4600	1.4700	-9.816%	1,863,851	+242.177%
2020-08-18	1.6600	1.7000	1.6300	1.6300	-1.212%	924,987	+208.589%
2020-08-17	1.7000	1.7100	1.6300	1.6500	-1.198%	1,039,585	+204.848%
2020-08-14	1.7100	1.7900	1.6600	1.6700	+0.602%	1,228,216	+201.198%
2020-08-13	1.6500	1.9000	1.6400	1.6600	+7.792%	3,369,476	+203.012%
2020-08-12	1.6700	1.6900	1.5300	1.5400	-4.348%	961,037	+226.623%
2020-08-11	1.6100	1.7000	1.6000	1.6100	+3.205%	1,643,550	+212.422%
2020-08-10	1.4200	1.6200	1.4200	1.5600	+9.091%	2,122,280	+222.436%
2020-08-07	1.3600	1.4600	1.3500	1.4300	+3.623%	1,274,378	+251.748%
2020-08-06	1.4000	1.4700	1.3800	1.3800	-2.817%	1,895,279	+264.493%
2020-08-05	1.4200	1.4500	1.3600	1.4200	+1.429%	958,737	+254.225%
2020-08-04	1.4200	1.4700	1.4000	1.4000	-2.098%	549,133	+259.286%
2020-08-03	1.4100	1.4700	1.3600	1.4300	+2.143%	709,866	+251.748%
2020-07-31	1.4300	1.4400	1.3400	1.4000	-2.098%	1,284,771	+259.286%
2020-07-30	1.3800	1.4500	1.3500	1.4300	0.000%	824,896	+251.748%
2020-07-29	1.4100	1.4400	1.3800	1.4300	+1.418%	626,537	+251.748%
2020-07-28	1.3800	1.4500	1.3400	1.4100	+0.714%	1,142,091	+256.738%
2020-07-27	1.4600	1.4800	1.3700	1.4000	-4.110%	1,029,094	+259.286%
2020-07-24	1.5000	1.5800	1.4400	1.4600	-3.311%	852,025	+244.521%
2020-07-23	1.5100	1.5500	1.4700	1.5100	+0.667%	904,490	+233.113%
2020-07-22	1.4600	1.5600	1.4500	1.5000	+2.740%	1,191,164	+235.333%
2020-07-21	1.4500	1.5000	1.4200	1.4600	+5.036%	1,609,606	+244.521%
2020-07-20	1.5300	1.5500	1.3700	1.3900	-7.333%	1,498,536	+261.871%
2020-07-17	1.5200	1.5700	1.5000	1.5000	0.000%	1,532,525	+235.333%
2020-07-16	1.4900	1.6000	1.4200	1.5000	0.000%	1,189,185	+235.333%
2020-07-15	1.3600	1.5600	1.3300	1.5000	+13.636%	1,896,167	+235.333%
2020-07-14	1.3600	1.3900	1.2300	1.3200	-0.752%	1,928,401	+281.061%
2020-07-13	1.3900	1.4400	1.3100	1.3300	-3.623%	1,585,852	+278.195%
2020-07-10	1.3800	1.4100	1.3100	1.3800	+0.730%	1,469,588	+264.493%
2020-07-09	1.5000	1.5000	1.3600	1.3700	-8.667%	1,713,897	+267.153%
2020-07-08	1.5300	1.5300	1.4400	1.5000	+0.671%	1,823,337	+235.333%
2020-07-07	1.5100	1.5600	1.4600	1.4900	-2.614%	1,109,298	+237.584%
2020-07-06	1.6500	1.6800	1.5200	1.5300	-0.649%	2,229,023	+228.758%
2020-07-02	1.4500	1.5600	1.3700	1.5400	+9.220%	7,249,602	+226.623%
2020-07-01	1.4000	1.4700	1.3400	1.4100	+2.174%	854,686	+256.738%
2020-06-30	1.4100	1.4500	1.3500	1.3800	+0.730%	1,363,325	+264.493%
2020-06-29	1.4400	1.4700	1.3700	1.3700	+2.239%	2,276,419	+267.153%
2020-06-26	1.5800	1.6000	1.3300	1.3400	-16.770%	3,774,088	+275.373%
2020-06-25	1.6300	1.7300	1.5400	1.6100	-2.424%	1,242,531	+212.422%
2020-06-24	1.7000	1.7000	1.6300	1.6500	-5.172%	1,488,994	+204.848%
2020-06-23	1.7200	1.7800	1.6500	1.7400	+4.192%	2,009,403	+189.080%
2020-06-22	1.7900	1.7900	1.6500	1.6700	-6.704%	1,661,267	+201.198%
2020-06-19	1.7500	1.8700	1.7100	1.7900	+1.705%	2,894,578	+181.006%
2020-06-18	1.9000	1.9000	1.7300	1.7600	-8.333%	2,041,501	+185.795%
2020-06-17	1.8800	1.9500	1.8000	1.9200	+2.674%	1,653,377	+161.979%
2020-06-16	2.0300	2.0300	1.7800	1.8700	-3.109%	1,673,755	+168.984%
2020-06-15	1.8000	1.9800	1.7400	1.9300	+1.047%	1,361,407	+160.622%
2020-06-12	1.8300	1.9500	1.7900	1.9100	+8.523%	1,517,006	+163.351%
2020-06-11	1.8400	1.9800	1.7200	1.7600	-12.438%	1,977,018	+185.795%
2020-06-10	2.2500	2.2700	1.9300	2.0100	-11.062%	1,824,015	+150.249%
2020-06-09	2.2600	2.3200	2.1100	2.2600	-7.755%	1,254,073	+122.566%
2020-06-08	2.5000	2.5300	2.2400	2.4500	+2.510%	1,830,157	+105.306%
2020-06-05	2.2000	2.4800	2.1000	2.3900	+18.905%	3,302,350	+110.460%
2020-06-04	1.8900	2.1300	1.8900	2.0100	+6.349%	1,560,108	+150.249%
2020-06-03	1.9000	2.0200	1.8500	1.8900	+2.717%	2,047,225	+166.138%
2020-06-02	1.7000	1.8800	1.7000	1.8400	+7.602%	1,015,785	+173.370%
2020-06-01	1.6900	1.8400	1.6000	1.7100	+2.395%	1,252,258	+194.152%
2020-05-29	1.7600	1.8200	1.6700	1.6700	-6.704%	2,459,822	+201.198%
2020-05-28	1.9500	2.0200	1.7500	1.7900	-8.673%	2,044,022	+181.006%
2020-05-27	1.7800	1.9600	1.7100	1.9600	+10.112%	1,815,001	+156.633%
2020-05-26	1.8000	1.8200	1.6900	1.7800	+5.952%	1,605,509	+182.584%
2020-05-22	1.8500	1.8700	1.6500	1.6800	-9.189%	1,838,903	+199.405%
2020-05-21	1.5800	1.9000	1.5700	1.8500	+29.371%	5,015,857	+171.892%
2020-05-20	1.3800	1.5300	1.3800	1.4300	+10.000%	2,623,307	+251.748%
2020-05-19	1.2600	1.4800	1.2500	1.3000	+2.362%	2,492,232	+286.923%
2020-05-18	1.1300	1.2900	1.1200	1.2700	+15.455%	2,455,373	+296.063%
2020-05-15	1.1800	1.2200	1.0800	1.1000	-7.563%	1,533,066	+357.273%
2020-05-14	1.0400	1.4000	0.9705	1.1900	+24.843%	3,326,317	+322.689%
2020-05-13	1.0800	1.1000	0.9500	0.9532	-11.741%	1,851,751	+427.696%
2020-05-12	1.0900	1.1200	1.0700	1.0800	+0.935%	1,182,363	+365.741%
2020-05-11	1.1200	1.1600	1.0700	1.0700	-3.604%	1,580,728	+370.093%
2020-05-08	1.1000	1.1800	1.0900	1.1100	+2.778%	1,170,303	+353.153%
2020-05-07	1.0800	1.1100	1.0600	1.0800	0.000%	1,042,220	+365.741%
2020-05-06	1.0700	1.1400	1.0500	1.0800	+1.887%	1,101,445	+365.741%
2020-05-05	1.0800	1.1000	1.0400	1.0600	+1.923%	1,234,739	+374.528%
2020-05-04	1.0700	1.1200	1.0400	1.0400	-1.887%	1,572,183	+383.654%
2020-05-01	1.1800	1.2000	1.0600	1.0600	-13.115%	1,769,347	+374.528%
2020-04-30	1.3500	1.3500	1.1800	1.2200	-5.426%	1,993,479	+312.295%
2020-04-29	1.3900	1.4200	1.2400	1.2900	-2.273%	2,544,999	+289.922%
2020-04-28	1.3200	1.4700	1.2200	1.3200	+7.317%	2,075,798	+281.061%
2020-04-27	1.2000	1.2800	1.1200	1.2300	+6.034%	1,301,082	+308.943%
2020-04-24	1.2400	1.2400	1.0800	1.1600	+2.655%	1,230,463	+333.621%
2020-04-23	0.9900	1.1700	0.9600	1.1300	+11.881%	1,655,603	+345.133%
2020-04-22	1.0100	1.0600	0.9307	1.0100	+1.040%	1,831,600	+398.020%
2020-04-21	0.9600	1.0200	0.9001	0.9996	+0.311%	1,295,063	+403.201%
2020-04-20	1.0100	1.0300	0.9300	0.9965	-1.337%	1,907,926	+404.767%
2020-04-17	1.0900	1.0900	0.9600	1.0100	+5.285%	1,464,873	+398.020%
2020-04-16	1.0100	1.0400	0.9500	0.9593	-8.638%	1,302,665	+424.341%
2020-04-15	1.1500	1.1500	0.9800	1.0500	-5.405%	1,706,576	+379.048%
2020-04-14	1.0900	1.2700	1.0200	1.1100	+11.000%	2,778,400	+353.153%
2020-04-13	0.9600	1.0500	0.9500	1.0000	+8.625%	2,640,826	+403.000%
2020-04-09	0.8100	0.9700	0.8100	0.9206	+15.075%	3,739,249	+446.383%
2020-04-08	0.8463	0.8463	0.7700	0.8000	+3.977%	2,468,673	+528.750%
2020-04-07	0.8500	0.9377	0.7600	0.7694	-5.340%	3,706,420	+553.756%
2020-04-06	0.9600	1.0000	0.7500	0.8128	-2.001%	8,651,102	+518.848%
2020-04-03	1.3200	1.3300	0.8194	0.8294	-36.200%	5,486,047	+506.463%
2020-04-02	1.3900	1.4500	1.2400	1.3000	-7.801%	1,690,826	+286.923%
2020-04-01	1.6500	1.6700	1.4000	1.4100	-17.544%	1,054,136	+256.738%
2020-03-31	1.6300	1.7500	1.6200	1.7100	+5.556%	1,660,369	+194.152%
2020-03-30	1.6100	1.6900	1.5100	1.6200	0.000%	1,036,202	+210.494%
2020-03-27	1.7200	1.7300	1.6000	1.6200	-5.263%	968,426	+210.494%
2020-03-26	1.8300	1.9900	1.6000	1.7100	-8.556%	1,283,823	+194.152%
2020-03-25	1.5200	1.9800	1.4800	1.8700	+26.351%	1,656,439	+168.984%
2020-03-24	1.5900	1.6600	1.3400	1.4800	-1.987%	1,394,126	+239.865%
2020-03-23	1.7700	1.7700	1.5000	1.5100	-13.218%	1,399,775	+233.113%
2020-03-20	1.7800	1.8800	1.6500	1.7400	-2.247%	1,262,724	+189.080%
2020-03-19	1.5700	1.8900	1.5000	1.7800	+13.376%	716,915	+182.584%
2020-03-18	1.8500	1.9100	1.5000	1.5700	-21.500%	1,086,370	+220.382%
2020-03-17	1.8400	2.1500	1.6300	2.0000	+12.360%	1,041,291	+151.500%
2020-03-16	1.5000	2.0300	1.5000	1.7800	-24.255%	1,418,398	+182.584%
2020-03-13	2.1700	2.3600	2.0900	2.3500	+16.915%	1,397,069	+114.043%
2020-03-12	2.2500	2.2700	1.9400	2.0100	-15.546%	1,831,369	+150.249%
2020-03-11	2.6200	2.6900	2.3700	2.3800	-11.524%	1,659,168	+111.345%
2020-03-10	2.7900	2.8500	2.6600	2.6900	+2.281%	2,590,565	+86.989%
2020-03-09	2.7600	2.8900	2.2800	2.6300	-19.572%	964,205	+91.255%
2020-03-06	3.1900	3.4400	3.1600	3.2700	-1.506%	905,642	+53.823%
2020-03-05	3.3200	3.4000	3.2500	3.3200	-3.768%	1,318,958	+51.506%
2020-03-04	3.6000	3.6000	3.2700	3.4500	-1.429%	1,042,682	+45.797%
2020-03-03	3.6500	3.7600	3.4500	3.5000	-0.850%	1,085,394	+43.714%
2020-03-02	3.5000	3.5700	3.1100	3.5300	+1.729%	1,869,049	+42.493%
2020-02-28	3.3600	3.5900	3.3300	3.4700	-0.573%	1,346,173	+44.957%
2020-02-27	3.7200	3.7800	3.1500	3.4900	-7.916%	2,032,103	+44.126%
2020-02-26	4.5100	4.5100	3.7800	3.7900	-15.590%	2,217,345	+32.718%
2020-02-25	4.4200	4.6900	4.3500	4.4900	+5.399%	4,314,419	+12.027%
2020-02-24	4.1700	4.2700	4.0000	4.2600	-1.843%	1,162,347	+18.075%
2020-02-21	4.5400	4.6000	4.3200	4.3400	-4.405%	623,011	+15.899%
2020-02-20	4.5100	4.5800	4.4600	4.5400	+1.114%	1,220,448	+10.793%
2020-02-19	4.6300	4.6400	4.4800	4.4900	-2.391%	703,998	+12.027%
2020-02-18	4.6300	4.6700	4.5000	4.6000	-0.648%	307,514	+9.348%
2020-02-14	4.5600	4.6600	4.5400	4.6300	+1.535%	315,208	+8.639%
2020-02-13	4.4100	4.5800	4.4000	4.5600	+2.472%	416,918	+10.307%
2020-02-12	4.4600	4.5100	4.3200	4.4500	+1.367%	487,987	+13.034%
2020-02-11	4.4500	4.5100	4.3700	4.3900	-0.454%	385,135	+14.579%
2020-02-10	4.3600	4.4500	4.3200	4.4100	0.000%	353,765	+14.059%
2020-02-07	4.5000	4.5100	4.3600	4.4100	-2.434%	403,497	+14.059%
2020-02-06	4.4900	4.6000	4.4500	4.5200	+1.802%	373,653	+11.283%
2020-02-05	4.4000	4.5200	4.3700	4.4400	+2.778%	636,494	+13.288%
2020-02-04	4.3800	4.5000	4.3000	4.3200	+1.171%	564,850	+16.435%
2020-02-03	4.0700	4.2700	4.0200	4.2700	+7.557%	1,189,331	+17.799%
2020-01-31	4.1700	4.2100	3.9400	3.9700	-5.251%	870,629	+26.700%
2020-01-30	4.1600	4.1900	4.0400	4.1900	+0.721%	566,679	+20.048%
2020-01-29	4.3200	4.4200	4.1200	4.1600	-3.256%	888,015	+20.913%
2020-01-28	4.3000	4.4500	4.2900	4.3000	+0.233%	400,967	+16.977%
2020-01-27	4.3800	4.4200	4.2900	4.2900	-4.454%	637,528	+17.249%
2020-01-24	4.6000	4.6500	4.4500	4.4900	-2.814%	388,168	+12.027%
2020-01-23	4.6600	4.7200	4.4900	4.6200	-1.493%	658,872	+8.874%
2020-01-22	4.6800	4.7700	4.6700	4.6900	+0.214%	383,226	+7.249%
2020-01-21	4.5800	4.7100	4.5300	4.6800	+1.299%	770,482	+7.479%
2020-01-17	4.7600	4.7800	4.6000	4.6200	-2.119%	322,945	+8.874%
2020-01-16	4.7300	4.8000	4.7000	4.7200	+1.071%	321,410	+6.568%
2020-01-15	4.5700	4.7700	4.5700	4.6700	+1.965%	615,793	+7.709%
2020-01-14	4.4900	4.6200	4.4700	4.5800	+2.691%	681,970	+9.825%
2020-01-13	4.3900	4.5200	4.3500	4.4600	+1.364%	444,295	+12.780%
2020-01-10	4.3900	4.4600	4.3100	4.4000	+0.917%	666,833	+14.318%
2020-01-09	4.5100	4.5100	4.3400	4.3600	-3.326%	615,493	+15.367%
2020-01-08	4.4500	4.5700	4.4100	4.5100	+0.895%	648,899	+11.530%
2020-01-07	4.5600	4.6500	4.4500	4.4700	-2.188%	539,669	+12.528%
2020-01-06	4.5200	4.5900	4.4500	4.5700	+0.219%	537,957	+10.066%
2020-01-03	4.5300	4.5600	4.4600	4.5600	-0.870%	441,450	+10.307%
2020-01-02	4.6900	4.6900	4.4900	4.6000	-0.862%	1,007,032	+9.348%
2019-12-31	4.6400	4.7400	4.5900	4.6400	-0.429%	1,133,995	+8.405%
2019-12-30	4.7900	4.8400	4.6200	4.6600	-2.306%	590,629	+7.940%
2019-12-27	4.8400	4.8900	4.7400	4.7700	-1.446%	477,076	+5.451%
2019-12-26	4.8600	4.9000	4.6500	4.8400	0.000%	1,080,111	+3.926%
2019-12-24	4.8900	4.8900	4.7800	4.8400	0.000%	297,079	+3.926%
2019-12-23	5.0100	5.0300	4.7800	4.8400	-3.586%	701,320	+3.926%
2019-12-20	4.9800	5.0900	4.9500	5.0200	+0.601%	3,433,606	+0.199%
2019-12-19	5.1600	5.1800	4.9600	4.9900	-3.295%	894,027	+0.802%
2019-12-18	5.0800	5.2200	5.0800	5.1600	+1.176%	991,149	-2.519%
2019-12-17	5.0500	5.1100	4.8900	5.1000	+1.594%	1,120,743	-1.373%
2019-12-16	4.8000	5.0300	4.7900	5.0200	+5.021%	1,071,936	+0.199%
2019-12-13	4.8700	4.9000	4.7500	4.7800	-2.049%	636,271	+5.230%
2019-12-12	4.8400	4.9700	4.8400	4.8800	+0.412%	731,551	+3.074%
2019-12-11	4.9600	5.0200	4.8600	4.8600	-1.220%	449,094	+3.498%
2019-12-10	4.9800	4.9800	4.8400	4.9200	-1.205%	628,487	+2.236%
2019-12-09	5.0000	5.0600	4.9600	4.9800	-0.599%	896,687	+1.004%
2019-12-06	4.9200	5.0600	4.8500	5.0100	+3.086%	1,026,950	+0.399%
2019-12-05	4.9400	4.9700	4.7800	4.8600	-0.613%	686,373	+3.498%
2019-12-04	4.9700	5.1700	4.8700	4.8900	+2.301%	1,719,598	+2.863%
2019-12-03	4.6600	4.7900	4.5700	4.7800	0.000%	1,214,395	+5.230%
2019-12-02	4.7600	4.8200	4.6800	4.7800	+1.057%	748,221	+5.230%
2019-11-29	4.8200	4.8500	4.7000	4.7300	-1.867%	405,726	+6.342%
2019-11-27	4.7300	4.8500	4.7100	4.8200	+2.335%	746,417	+4.357%
2019-11-26	4.7500	4.8100	4.6800	4.7100	-0.633%	775,967	+6.794%
2019-11-25	4.5300	4.7900	4.5100	4.7400	+5.568%	890,346	+6.118%
2019-11-22	4.5000	4.5500	4.4600	4.4900	-0.222%	477,962	+12.027%
2019-11-21	4.6000	4.6000	4.4200	4.5000	-1.099%	619,925	+11.778%
2019-11-20	4.6100	4.6800	4.5100	4.5500	-0.219%	1,014,093	+10.549%
2019-11-19	4.6200	4.6900	4.5300	4.5600	-1.512%	1,241,804	+10.307%
2019-11-18	4.7600	4.7800	4.5100	4.6300	-3.542%	1,355,034	+8.639%
2019-11-15	4.8800	4.8900	4.7900	4.8000	-1.031%	744,934	+4.792%
2019-11-14	4.8700	4.9700	4.8400	4.8500	0.000%	793,926	+3.711%
2019-11-13	4.8100	4.9000	4.7700	4.8500	-0.615%	1,129,131	+3.711%
2019-11-12	4.9000	5.0500	4.8100	4.8800	-0.204%	2,053,680	+3.074%
2019-11-11	4.3600	5.0300	4.3500	4.8900	+13.194%	5,774,923	+2.863%
2019-11-08	3.9900	4.4400	3.9900	4.3200	+17.073%	3,642,936	+16.435%
2019-11-07	3.6800	3.7100	3.6100	3.6900	+2.216%	948,657	+36.314%
2019-11-06	3.7200	3.7900	3.5900	3.6100	-3.217%	1,805,068	+39.335%
2019-11-05	3.6200	3.7300	3.6200	3.7300	+3.900%	1,454,839	+34.853%
2019-11-04	3.7000	3.7500	3.5900	3.5900	-1.102%	1,029,816	+40.111%
2019-11-01	3.5100	3.6900	3.5000	3.6300	+4.310%	1,379,917	+38.567%
2019-10-31	3.4000	3.5000	3.3400	3.4800	+1.754%	755,111	+44.540%
2019-10-30	3.5100	3.5400	3.4000	3.4200	-3.116%	899,879	+47.076%
2019-10-29	3.4800	3.5700	3.4000	3.5300	+1.437%	526,486	+42.493%
2019-10-28	3.4600	3.5900	3.4600	3.4800	+0.578%	601,666	+44.540%
2019-10-25	3.4000	3.5700	3.4000	3.4600	+1.466%	720,715	+45.376%
2019-10-24	3.5100	3.5200	3.3300	3.4100	-3.125%	792,876	+47.507%
2019-10-23	3.4000	3.5200	3.3600	3.5200	+3.835%	881,109	+42.898%
2019-10-22	3.2700	3.4200	3.2500	3.3900	+3.354%	495,060	+48.378%
2019-10-21	3.3200	3.3900	3.2600	3.2800	-0.304%	1,452,768	+53.354%
2019-10-18	3.2600	3.3400	3.2400	3.2900	+0.305%	906,647	+52.888%

document.getElementById("yz9sLf").onerror = function(){this.style.display='none';}; .dark-mode .z9fHjH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z9fHjH{ color: #333333; background-color: white; border: 2px solid #333333; }ETMEntercom Communicationsstock NYSE

ETM
Entercom Communications
stock NYSE