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 (%)
Nov 28, 2003	38.95	39.41	38.95	39.38	86,824	+0.43(+1.09%)
Nov 26, 2003	38.72	38.95	38.72	38.95	423,445	+0.34(+0.88%)
Nov 25, 2003	38.63	38.98	38.44	38.61	758,071	+0.01(+0.02%)
Nov 24, 2003	38.69	38.78	38.33	38.60	291,565	+0.03(+0.07%)
Nov 21, 2003	38.69	38.83	38.50	38.57	233,839	+0.05(+0.13%)
Nov 20, 2003	38.69	39.00	38.52	38.52	550,044	+0.09(+0.22%)
Nov 19, 2003	38.65	38.80	38.32	38.44	372,289	-0.26(-0.66%)
Nov 18, 2003	39.46	39.46	38.68	38.69	166,022	-0.38(-0.98%)
Nov 17, 2003	39.10	39.14	38.86	39.08	278,190	-0.53(-1.33%)
Nov 14, 2003	40.48	40.62	39.61	39.61	229,146	-0.67(-1.67%)
Nov 13, 2003	40.02	40.35	39.99	40.28	238,532	+0.18(+0.45%)
Nov 12, 2003	39.55	39.80	39.50	40.10	198,053	+0.51(+1.29%)
Nov 11, 2003	39.39	39.90	39.24	39.59	479,294	+0.20(+0.50%)
Nov 10, 2003	39.28	39.47	39.01	39.39	309,751	+0.09(+0.24%)
Nov 07, 2003	39.63	39.72	38.92	39.30	932,893	-0.33(-0.84%)
Nov 06, 2003	37.71	39.76	37.71	39.63	554,620	+0.85(+2.20%)
Nov 05, 2003	39.38	39.38	38.56	38.78	226,799	-0.05(-0.13%)
Nov 04, 2003	39.38	39.38	38.62	38.83	371,599	-0.32(-0.83%)

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.