Indicators

Entercom Communications Corp (NY: ETM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	7.091	7.177	6.955	7.117	139,867	-0.03(-0.36%)
Oct 28, 2010	7.185	7.262	7.040	7.142	150,808	+0.03(+0.48%)
Oct 27, 2010	7.159	7.227	6.963	7.108	166,276	-0.14(-2.00%)
Oct 25, 2010	7.313	7.458	7.227	7.253	105,539	+0.00(+0.00%)
Oct 22, 2010	7.355	7.355	7.210	7.253	71,393	-0.07(-0.93%)
Oct 21, 2010	7.509	7.543	7.100	7.321	220,164	-0.14(-1.83%)
Oct 20, 2010	7.296	7.602	7.245	7.458	117,489	+0.22(+3.06%)
Oct 19, 2010	7.483	7.594	7.117	7.236	156,156	-0.32(-4.18%)
Oct 18, 2010	7.492	7.611	7.449	7.551	158,131	+0.04(+0.57%)
Oct 15, 2010	7.287	7.560	7.202	7.509	360,906	+0.36(+5.01%)
Oct 14, 2010	7.458	7.458	6.955	7.151	266,980	-0.32(-4.33%)
Oct 13, 2010	7.287	7.628	7.253	7.475	139,835	+0.21(+2.93%)
Oct 12, 2010	7.500	7.543	7.091	7.262	203,907	-0.29(-3.84%)
Oct 11, 2010	7.330	7.696	7.227	7.551	151,401	+0.25(+3.38%)
Oct 08, 2010	7.304	7.406	6.844	7.304	147,951	+0.45(+6.59%)
Oct 07, 2010	6.818	6.989	6.776	6.852	546	+0.07(+1.00%)
Oct 06, 2010	6.767	6.810	6.708	6.784	100,415	-0.03(-0.50%)
Oct 05, 2010	6.818	6.938	6.784	6.818	265,423	+0.07(+1.01%)
Oct 04, 2010	6.870	6.921	6.631	6.750	197,776	-0.13(-1.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.