Entercom Communications Corp. Common Stockのデータ

Entercom Communications Corp. Common Stockの基本情報

名前 Entercom Communications Corp. Common Stock
ティッカー ETM
国 United States
上場年 1999.0
セクター Consumer Services

Entercom Communications Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.01 5.86 5.9 5.95 1541900.0 5.95
2021-02-12 6.03 5.77 5.82 5.88 1535200.0 5.88
2021-02-11 5.98 5.62 5.75 5.82 2135200.0 5.82
2021-02-10 5.89 5.54 5.68 5.78 2086500.0 5.78
2021-02-09 5.7 5.42 5.61 5.63 1594700.0 5.63
2021-02-08 5.7 5.31 5.4 5.67 1849700.0 5.67
2021-02-05 5.4 5.05 5.06 5.39 2611100.0 5.39
2021-02-04 5.06 4.77 4.9 5.0 1720800.0 5.0
2021-02-03 4.98 4.67 4.8 4.9 1591400.0 4.9
2021-02-02 5.06 4.65 4.99 4.75 2026800.0 4.75
2021-02-01 4.98 4.66 4.74 4.91 2839100.0 4.91
2021-01-29 5.34 4.27 4.3 4.65 6938900.0 4.65
2021-01-28 4.59 4.08 4.55 4.22 3576200.0 4.22
2021-01-27 4.81 4.26 4.35 4.46 3383000.0 4.46
2021-01-26 4.48 4.11 4.3 4.45 3122600.0 4.45
2021-01-25 4.62 3.91 4.12 4.24 3941100.0 4.24
2021-01-22 4.1 3.87 4.09 4.08 2116400.0 4.08
2021-01-21 4.44 3.88 3.93 4.13 3227900.0 4.13
2021-01-20 3.99 3.71 3.75 3.88 2081200.0 3.88
2021-01-19 3.95 3.62 3.78 3.75 3472100.0 3.75
2021-01-15 3.41 2.98 3.07 3.35 2139600.0 3.35
2021-01-14 3.24 3.01 3.04 3.11 1477400.0 3.11
2021-01-13 3.1 2.85 2.85 2.99 1492000.0 2.99
2021-01-12 2.87 2.77 2.8 2.85 640700.0 2.85
2021-01-11 2.9 2.7 2.71 2.79 818500.0 2.79
2021-01-08 2.82 2.68 2.81 2.8 1114300.0 2.8
2021-01-07 2.94 2.75 2.87 2.8 1013100.0 2.8
2021-01-06 2.95 2.73 2.73 2.87 1885600.0 2.87
2021-01-05 2.74 2.56 2.62 2.7 1199200.0 2.7
2021-01-04 2.71 2.47 2.59 2.64 1494200.0 2.64
2020-12-31 2.57 2.37 2.46 2.47 1476800.0 2.47
2020-12-30 2.52 2.41 2.5 2.45 1012100.0 2.45
2020-12-29 2.64 2.42 2.64 2.45 1313900.0 2.45
2020-12-28 2.66 2.39 2.39 2.59 1703200.0 2.59
2020-12-24 2.38 2.25 2.33 2.37 473700.0 2.37
2020-12-23 2.34 2.18 2.2 2.31 1062400.0 2.31
2020-12-22 2.2 2.05 2.1 2.16 1920300.0 2.16
2020-12-21 2.24 2.11 2.24 2.13 1134400.0 2.13
2020-12-18 2.35 2.17 2.2 2.24 1967800.0 2.24
2020-12-17 2.26 2.12 2.26 2.21 2101400.0 2.21
2020-12-16 2.38 2.22 2.26 2.33 1621300.0 2.33
2020-12-15 2.41 2.17 2.33 2.28 2411500.0 2.28
2020-12-14 2.74 2.01 2.73 2.33 3594500.0 2.33
2020-12-11 2.78 2.63 2.77 2.68 1138500.0 2.68
2020-12-10 2.92 2.66 2.88 2.77 1351400.0 2.77
2020-12-09 3.05 2.76 2.8 2.86 1789500.0 2.86
2020-12-08 2.89 2.69 2.69 2.79 1101200.0 2.79
2020-12-07 2.88 2.69 2.85 2.73 1858300.0 2.73
2020-12-04 2.86 2.75 2.86 2.86 1305300.0 2.86
2020-12-03 2.86 2.66 2.73 2.81 1818100.0 2.81
2020-12-02 2.77 2.49 2.56 2.73 1429300.0 2.73
2020-12-01 2.62 2.5 2.5 2.57 1337100.0 2.57
2020-11-30 2.73 2.37 2.7 2.43 1653600.0 2.43
2020-11-27 2.8 2.64 2.75 2.73 756100.0 2.73
2020-11-25 2.74 2.52 2.69 2.65 1297600.0 2.65
2020-11-24 2.79 2.56 2.6 2.73 1847400.0 2.73
2020-11-23 2.61 2.42 2.61 2.54 1948600.0 2.54
2020-11-20 2.62 2.24 2.25 2.57 2471000.0 2.57
2020-11-19 2.58 2.22 2.5 2.27 2431000.0 2.27
2020-11-18 2.65 2.19 2.2 2.54 4021600.0 2.54
2020-11-17 2.26 2.02 2.05 2.18 1733900.0 2.18
2020-11-16 2.13 2.0 2.02 2.07 1252400.0 2.07
2020-11-13 2.02 1.81 1.81 1.96 1365800.0 1.96
2020-11-12 1.97 1.77 1.88 1.79 1019300.0 1.79
2020-11-11 2.01 1.86 2.0 1.88 1336500.0 1.88
2020-11-10 2.04 1.72 1.75 1.95 2270700.0 1.95
2020-11-09 1.8 1.68 1.68 1.78 2757900.0 1.78
2020-11-06 1.77 1.53 1.74 1.55 2502400.0 1.55
2020-11-05 1.74 1.53 1.53 1.71 1870400.0 1.71
2020-11-04 1.64 1.52 1.58 1.53 626500.0 1.53
2020-11-03 1.6 1.48 1.5 1.57 1800400.0 1.57
2020-11-02 1.52 1.43 1.5 1.48 1250400.0 1.48
2020-10-30 1.56 1.44 1.5 1.5 2805400.0 1.5
2020-10-29 2.38 1.42 1.46 1.6 31742700.0 1.6
2020-10-28 1.56 1.46 1.56 1.46 810100.0 1.46
2020-10-27 1.77 1.56 1.77 1.57 1615700.0 1.57
2020-10-26 1.78 1.45 1.49 1.74 2633200.0 1.74
2020-10-23 1.54 1.47 1.48 1.53 670400.0 1.53
2020-10-22 1.52 1.46 1.49 1.46 802200.0 1.46
2020-10-21 1.55 1.47 1.52 1.49 551200.0 1.49
2020-10-20 1.55 1.46 1.47 1.52 899300.0 1.52
2020-10-19 1.56 1.46 1.55 1.48 727000.0 1.48
2020-10-16 1.56 1.5 1.5 1.54 806400.0 1.54
2020-10-15 1.48 1.38 1.39 1.47 1552500.0 1.47
2020-10-14 1.48 1.39 1.47 1.42 804500.0 1.42
2020-10-13 1.53 1.48 1.51 1.48 574200.0 1.48
2020-10-12 1.56 1.5 1.5 1.52 564800.0 1.52
2020-10-09 1.66 1.5 1.62 1.53 780800.0 1.53
2020-10-08 1.64 1.49 1.5 1.62 759100.0 1.62
2020-10-07 1.56 1.49 1.49 1.54 785600.0 1.54
2020-10-06 1.61 1.49 1.59 1.49 693500.0 1.49
2020-10-05 1.62 1.49 1.56 1.54 585100.0 1.54
2020-10-02 1.64 1.52 1.56 1.59 719300.0 1.59
2020-10-01 1.65 1.57 1.57 1.61 686400.0 1.61
2020-09-30 1.71 1.56 1.57 1.61 934100.0 1.61
2020-09-29 1.67 1.55 1.59 1.62 1061900.0 1.62
2020-09-28 1.59 1.47 1.5 1.57 1552800.0 1.57
2020-09-25 1.5 1.41 1.41 1.45 1120800.0 1.45
2020-09-24 1.5 1.32 1.36 1.43 1378900.0 1.43
2020-09-23 1.55 1.38 1.44 1.38 2166800.0 1.38
2020-09-22 1.45 1.33 1.43 1.35 1467400.0 1.35
2020-09-21 1.51 1.39 1.47 1.4 1654500.0 1.4
2020-09-18 1.5 1.41 1.44 1.44 2020300.0 1.44
2020-09-17 1.44 1.35 1.43 1.42 1152900.0 1.42
2020-09-16 1.49 1.32 1.4 1.44 1945500.0 1.44
2020-09-15 1.52 1.4 1.51 1.41 1288900.0 1.41
2020-09-14 1.53 1.48 1.51 1.5 1505900.0 1.5
2020-09-11 1.53 1.5 1.53 1.5 892200.0 1.5
2020-09-10 1.58 1.51 1.54 1.51 856900.0 1.51
2020-09-09 1.61 1.52 1.6 1.54 865600.0 1.54
2020-09-08 1.62 1.55 1.57 1.59 730900.0 1.59
2020-09-04 1.6 1.5 1.52 1.59 799200.0 1.59
2020-09-03 1.61 1.5 1.52 1.5 1011000.0 1.5
2020-09-02 1.58 1.51 1.57 1.53 729200.0 1.53
2020-09-01 1.57 1.5 1.5 1.54 929400.0 1.54
2020-08-31 1.6 1.5 1.59 1.5 982100.0 1.5
2020-08-28 1.69 1.56 1.68 1.61 1012900.0 1.61
2020-08-27 1.7 1.62 1.67 1.63 700800.0 1.63
2020-08-26 1.7 1.59 1.63 1.67 789200.0 1.67
2020-08-25 1.66 1.55 1.62 1.6 475400.0 1.6
2020-08-24 1.63 1.53 1.59 1.61 825200.0 1.61
2020-08-21 1.69 1.52 1.66 1.54 1373500.0 1.54
2020-08-20 1.69 1.56 1.6 1.67 1376100.0 1.67
2020-08-19 1.7 1.46 1.63 1.47 1863900.0 1.47
2020-08-18 1.7 1.63 1.66 1.63 925000.0 1.63
2020-08-17 1.71 1.63 1.7 1.65 1039600.0 1.65
2020-08-14 1.79 1.66 1.71 1.67 1228100.0 1.67
2020-08-13 1.9 1.64 1.65 1.66 3369500.0 1.66
2020-08-12 1.69 1.53 1.67 1.54 961000.0 1.54
2020-08-11 1.7 1.6 1.61 1.61 1643600.0 1.61
2020-08-10 1.62 1.42 1.42 1.56 2122300.0 1.56
2020-08-07 1.46 1.35 1.36 1.43 1274200.0 1.43
2020-08-06 1.47 1.38 1.4 1.38 1895300.0 1.38
2020-08-05 1.45 1.36 1.42 1.42 958700.0 1.42
2020-08-04 1.47 1.4 1.42 1.4 549100.0 1.4
2020-08-03 1.47 1.36 1.41 1.43 709900.0 1.43
2020-07-31 1.44 1.34 1.43 1.4 1284800.0 1.4
2020-07-30 1.45 1.35 1.38 1.43 824900.0 1.43
2020-07-29 1.44 1.38 1.41 1.43 626500.0 1.43
2020-07-28 1.45 1.34 1.38 1.41 1142000.0 1.41
2020-07-27 1.48 1.37 1.46 1.4 1029100.0 1.4
2020-07-24 1.58 1.44 1.5 1.46 852000.0 1.46
2020-07-23 1.55 1.47 1.51 1.51 904500.0 1.51
2020-07-22 1.56 1.45 1.46 1.5 1191100.0 1.5
2020-07-21 1.5 1.42 1.45 1.46 1609600.0 1.46
2020-07-20 1.55 1.37 1.53 1.39 1498500.0 1.39
2020-07-17 1.57 1.5 1.52 1.5 1531800.0 1.5
2020-07-16 1.6 1.42 1.49 1.5 1188900.0 1.5
2020-07-15 1.56 1.33 1.36 1.5 1896200.0 1.5
2020-07-14 1.39 1.23 1.36 1.32 1928000.0 1.32
2020-07-13 1.44 1.31 1.39 1.33 1585900.0 1.33
2020-07-10 1.41 1.31 1.38 1.38 1469600.0 1.38
2020-07-09 1.5 1.36 1.5 1.37 1713900.0 1.37
2020-07-08 1.53 1.44 1.53 1.5 1823200.0 1.5
2020-07-07 1.56 1.46 1.51 1.49 1109000.0 1.49
2020-07-06 1.68 1.52 1.65 1.53 2229000.0 1.53
2020-07-02 1.56 1.37 1.45 1.54 7249600.0 1.54
2020-07-01 1.47 1.34 1.4 1.41 854700.0 1.41
2020-06-30 1.45 1.35 1.41 1.38 1363300.0 1.38
2020-06-29 1.47 1.37 1.44 1.37 2276400.0 1.37
2020-06-26 1.6 1.33 1.58 1.34 3774100.0 1.34
2020-06-25 1.73 1.54 1.63 1.61 1242200.0 1.61
2020-06-24 1.7 1.63 1.7 1.65 1489000.0 1.65
2020-06-23 1.78 1.65 1.72 1.74 2009400.0 1.74
2020-06-22 1.79 1.65 1.79 1.67 1661300.0 1.67
2020-06-19 1.87 1.71 1.75 1.79 2894600.0 1.79
2020-06-18 1.9 1.73 1.9 1.76 2041400.0 1.76
2020-06-17 1.95 1.8 1.88 1.92 1651100.0 1.92
2020-06-16 2.03 1.78 2.03 1.87 1673700.0 1.87
2020-06-15 1.98 1.74 1.8 1.93 1361400.0 1.93
2020-06-12 1.95 1.79 1.83 1.91 1517000.0 1.91
2020-06-11 1.98 1.72 1.84 1.76 1977000.0 1.76
2020-06-10 2.27 1.93 2.25 2.01 1824000.0 2.01
2020-06-09 2.32 2.11 2.26 2.26 1254100.0 2.26
2020-06-08 2.53 2.24 2.5 2.45 1830200.0 2.45
2020-06-05 2.48 2.1 2.2 2.39 3302400.0 2.39
2020-06-04 2.13 1.89 1.89 2.01 1560100.0 2.01
2020-06-03 2.02 1.85 1.9 1.89 2047200.0 1.89
2020-06-02 1.88 1.7 1.7 1.84 1015700.0 1.84
2020-06-01 1.84 1.6 1.69 1.71 1252200.0 1.71
2020-05-29 1.82 1.67 1.76 1.67 2459800.0 1.67
2020-05-28 2.02 1.75 1.95 1.79 2044000.0 1.79
2020-05-27 1.96 1.71 1.78 1.96 1815000.0 1.96
2020-05-26 1.82 1.69 1.8 1.78 1605400.0 1.78
2020-05-22 1.87 1.65 1.85 1.68 1838800.0 1.68
2020-05-21 1.9 1.57 1.58 1.85 5015900.0 1.85
2020-05-20 1.53 1.38 1.38 1.43 2623300.0 1.43
2020-05-19 1.48 1.25 1.26 1.3 2492200.0 1.3
2020-05-18 1.29 1.12 1.13 1.27 2455400.0 1.27
2020-05-15 1.22 1.08 1.18 1.1 1533100.0 1.1
2020-05-14 1.4 0.97 1.04 1.19 3326300.0 1.19
2020-05-13 1.1 0.95 1.08 0.95 1851800.0 0.95
2020-05-12 1.12 1.07 1.09 1.08 1182400.0 1.08
2020-05-11 1.16 1.07 1.12 1.07 1580500.0 1.07
2020-05-08 1.18 1.09 1.1 1.11 1170300.0 1.11
2020-05-07 1.11 1.06 1.08 1.08 1042200.0 1.08
2020-05-06 1.14 1.05 1.07 1.08 1101400.0 1.08
2020-05-05 1.1 1.04 1.08 1.06 1234700.0 1.06
2020-05-04 1.12 1.04 1.07 1.04 1572200.0 1.04
2020-05-01 1.2 1.06 1.18 1.06 1769300.0 1.06
2020-04-30 1.35 1.18 1.35 1.22 1993500.0 1.22
2020-04-29 1.42 1.24 1.39 1.29 2545000.0 1.29
2020-04-28 1.47 1.22 1.32 1.32 2075800.0 1.32
2020-04-27 1.28 1.12 1.2 1.23 1301100.0 1.23
2020-04-24 1.24 1.08 1.24 1.16 1230300.0 1.16
2020-04-23 1.17 0.96 0.99 1.13 1655600.0 1.13
2020-04-22 1.06 0.93 1.01 1.01 1831600.0 1.01
2020-04-21 1.02 0.9 0.96 1.0 1295000.0 1.0
2020-04-20 1.03 0.93 1.01 1.0 1907900.0 1.0
2020-04-17 1.09 0.96 1.09 1.01 1464900.0 1.01
2020-04-16 1.04 0.95 1.01 0.96 1302700.0 0.96
2020-04-15 1.15 0.98 1.15 1.05 1706600.0 1.05
2020-04-14 1.27 1.02 1.09 1.11 2778400.0 1.11
2020-04-13 1.05 0.95 0.96 1.0 2640700.0 1.0
2020-04-09 0.97 0.81 0.81 0.92 3739200.0 0.92
2020-04-08 0.85 0.77 0.85 0.8 2468600.0 0.8
2020-04-07 0.94 0.76 0.85 0.77 3706400.0 0.77
2020-04-06 1.0 0.75 0.96 0.81 8651100.0 0.81
2020-04-03 1.33 0.82 1.32 0.83 5486000.0 0.83
2020-04-02 1.45 1.24 1.39 1.3 1690800.0 1.3
2020-04-01 1.67 1.4 1.65 1.41 1054100.0 1.41
2020-03-31 1.75 1.62 1.63 1.71 1660400.0 1.71
2020-03-30 1.69 1.51 1.61 1.62 1036200.0 1.62
2020-03-27 1.73 1.6 1.72 1.62 968400.0 1.62
2020-03-26 1.99 1.6 1.83 1.71 1283800.0 1.71
2020-03-25 1.98 1.48 1.52 1.87 1656400.0 1.87
2020-03-24 1.66 1.34 1.59 1.48 1394100.0 1.48
2020-03-23 1.77 1.5 1.77 1.51 1399800.0 1.51
2020-03-20 1.88 1.65 1.78 1.74 1262700.0 1.74
2020-03-19 1.89 1.5 1.57 1.78 716900.0 1.78
2020-03-18 1.91 1.5 1.85 1.57 1086400.0 1.57
2020-03-17 2.15 1.63 1.84 2.0 1041300.0 2.0
2020-03-16 2.03 1.5 1.5 1.78 1418400.0 1.78
2020-03-13 2.36 2.09 2.17 2.35 1397100.0 2.35
2020-03-12 2.27 1.94 2.25 2.01 1831400.0 2.01
2020-03-11 2.69 2.37 2.62 2.38 1659200.0 2.36
2020-03-10 2.85 2.66 2.79 2.69 2590600.0 2.67
2020-03-09 2.89 2.28 2.76 2.63 964200.0 2.61
2020-03-06 3.44 3.16 3.19 3.27 905600.0 3.24
2020-03-05 3.4 3.25 3.32 3.32 1319000.0 3.29
2020-03-04 3.6 3.27 3.6 3.45 1042700.0 3.42
2020-03-03 3.76 3.45 3.65 3.5 1085400.0 3.47
2020-03-02 3.57 3.11 3.5 3.53 1869000.0 3.5
2020-02-28 3.59 3.33 3.36 3.47 1346200.0 3.44
2020-02-27 3.78 3.15 3.72 3.49 2032100.0 3.46
2020-02-26 4.51 3.78 4.51 3.79 2217300.0 3.76
2020-02-25 4.69 4.35 4.42 4.49 4314400.0 4.45
2020-02-24 4.27 4.0 4.17 4.26 1162300.0 4.22
2020-02-21 4.6 4.32 4.54 4.34 623000.0 4.3
2020-02-20 4.58 4.46 4.51 4.54 1220400.0 4.5
2020-02-19 4.64 4.48 4.63 4.49 704000.0 4.45
2020-02-18 4.67 4.5 4.63 4.6 307500.0 4.56