Entercom Communications Corp (NY: ETM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	5.280	5.300	5.160	5.250	1,153,700	+0.01(+0.19%)
Mar 28, 2019	5.330	5.375	5.180	5.240	991,975	-0.08(-1.50%)
Mar 27, 2019	5.380	5.410	5.210	5.320	1,532,581	-0.05(-0.93%)
Mar 26, 2019	5.300	5.400	5.250	5.370	1,466,782	+0.10(+1.90%)
Mar 25, 2019	5.450	5.470	5.230	5.270	1,677,140	-0.22(-4.01%)
Mar 22, 2019	5.750	5.770	5.400	5.490	1,819,100	-0.31(-5.34%)
Mar 21, 2019	5.740	5.880	5.700	5.800	768,955	+0.05(+0.87%)
Mar 20, 2019	5.810	5.840	5.660	5.750	869,091	-0.08(-1.37%)
Mar 19, 2019	5.850	5.960	5.750	5.830	1,729,417	+0.00(+0.00%)
Mar 18, 2019	6.070	6.140	5.825	5.830	1,628,879	-0.24(-3.95%)
Mar 15, 2019	6.050	6.120	6.010	6.070	1,793,300	+0.01(+0.17%)
Mar 14, 2019	5.990	6.100	5.980	6.060	1,259,452	+0.05(+0.83%)
Mar 13, 2019	6.030	6.080	5.920	6.010	1,446,218	-0.09(-1.48%)
Mar 12, 2019	6.190	6.210	6.070	6.100	1,365,277	-0.04(-0.65%)
Mar 11, 2019	5.820	6.160	5.820	6.140	1,868,980	+0.34(+5.86%)
Mar 08, 2019	5.910	5.960	5.790	5.800	2,218,800	-0.14(-2.36%)
Mar 07, 2019	6.160	6.170	5.940	5.940	1,579,391	-0.16(-2.62%)
Mar 06, 2019	6.080	6.220	6.020	6.100	2,330,077	-0.01(-0.16%)
Mar 05, 2019	6.170	6.260	6.060	6.110	1,533,169	-0.06(-0.97%)
Mar 04, 2019	6.250	6.338	6.000	6.170	7,615,548	+0.01(+0.16%)
Mar 01, 2019	6.200	6.520	6.160	6.160	4,759,700	+0.00(+0.00%)
Feb 28, 2019	6.250	6.420	6.130	6.160	5,567,057	-0.21(-3.30%)
Feb 27, 2019	6.650	6.750	6.330	6.370	2,496,020	-0.39(-5.77%)
Feb 26, 2019	7.260	7.260	6.750	6.760	2,807,934	-0.50(-6.89%)
Feb 25, 2019	7.560	7.580	7.250	7.260	1,439,085	-0.30(-3.97%)
Feb 22, 2019	7.530	7.940	7.505	7.560	1,460,900	-0.05(-0.66%)
Feb 21, 2019	7.600	7.665	7.460	7.610	950,953	-0.04(-0.52%)
Feb 20, 2019	7.520	7.780	7.510	7.650	1,313,109	+0.14(+1.86%)
Feb 19, 2019	7.340	7.540	7.260	7.510	797,809	+0.16(+2.18%)
Feb 15, 2019	7.400	7.400	7.300	7.350	600,700	-0.01(-0.14%)
Feb 14, 2019	7.350	7.410	7.245	7.360	570,985	+0.02(+0.27%)
Feb 13, 2019	7.090	7.360	7.090	7.340	823,565	+0.27(+3.82%)
Feb 12, 2019	7.070	7.120	7.020	7.070	531,416	+0.06(+0.86%)
Feb 11, 2019	6.910	7.050	6.890	7.010	525,076	+0.11(+1.59%)
Feb 08, 2019	6.860	6.920	6.770	6.900	341,500	+0.01(+0.15%)
Feb 07, 2019	7.020	7.040	6.765	6.890	517,853	-0.21(-2.96%)
Feb 06, 2019	7.270	7.280	7.080	7.100	345,587	-0.15(-2.07%)
Feb 05, 2019	7.240	7.303	7.180	7.250	924,262	+0.01(+0.14%)
Feb 04, 2019	7.250	7.300	7.190	7.240	528,754	-0.03(-0.41%)
Feb 01, 2019	7.330	7.340	7.250	7.270	510,700	-0.06(-0.82%)
Jan 31, 2019	7.210	7.400	7.180	7.330	1,057,682	+0.11(+1.52%)
Jan 30, 2019	7.260	7.260	7.100	7.220	638,834	-0.01(-0.14%)
Jan 29, 2019	7.250	7.250	7.100	7.230	745,193	-0.02(-0.28%)
Jan 28, 2019	7.160	7.270	7.120	7.250	1,088,511	+0.02(+0.28%)
Jan 25, 2019	7.150	7.275	7.110	7.230	1,058,000	+0.16(+2.26%)
Jan 24, 2019	7.050	7.090	6.960	7.070	498,455	+0.04(+0.57%)
Jan 23, 2019	7.110	7.180	6.900	7.030	867,241	-0.05(-0.71%)
Jan 22, 2019	7.160	7.170	6.995	7.080	1,071,344	-0.08(-1.12%)
Jan 18, 2019	7.200	7.290	7.130	7.160	728,100	+0.00(+0.00%)
Jan 17, 2019	7.070	7.260	7.010	7.160	763,463	+0.09(+1.27%)
Jan 16, 2019	7.060	7.150	6.985	7.070	1,108,335	-0.01(-0.14%)
Jan 15, 2019	7.080	7.140	7.000	7.080	660,624	+0.01(+0.14%)
Jan 14, 2019	7.030	7.245	6.890	7.070	653,879	-0.02(-0.28%)
Jan 11, 2019	7.050	7.230	7.000	7.090	1,517,300	+0.02(+0.28%)
Jan 10, 2019	6.930	7.100	6.840	7.070	939,727	+0.11(+1.58%)
Jan 09, 2019	6.940	6.990	6.790	6.960	837,827	+0.08(+1.16%)
Jan 08, 2019	6.800	6.950	6.760	6.880	967,002	+0.16(+2.38%)
Jan 07, 2019	6.450	6.740	6.300	6.720	882,989	+0.28(+4.35%)
Jan 04, 2019	6.130	6.480	6.070	6.440	750,300	+0.43(+7.15%)
Jan 03, 2019	5.910	6.080	5.810	6.010	675,896	+0.06(+1.01%)