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, 2014	9.077	9.358	9.017	9.051	23,115	-0.05(-0.56%)
Nov 26, 2014	9.137	9.103	9.103	9.103	40,713	+0.05(+0.56%)
Nov 25, 2014	8.872	9.068	8.830	9.051	59,482	+0.17(+1.92%)
Nov 24, 2014	8.702	8.898	8.702	8.881	69,670	+0.22(+2.56%)
Nov 21, 2014	8.668	8.710	8.600	8.659	32,272	+0.09(+1.09%)
Nov 20, 2014	8.199	8.591	8.199	8.566	62,575	+0.31(+3.72%)
Nov 19, 2014	8.429	8.429	8.037	8.259	23,185	-0.20(-2.42%)
Nov 18, 2014	8.480	8.523	8.233	8.463	34,584	+0.01(+0.10%)
Nov 17, 2014	8.566	8.668	8.365	8.455	54,424	-0.09(-1.10%)
Nov 14, 2014	8.566	8.642	8.523	8.549	39,855	+0.01(+0.10%)
Nov 13, 2014	8.506	8.566	8.404	8.540	48,221	+0.14(+1.62%)
Nov 12, 2014	8.276	8.438	8.221	8.404	27,729	+0.08(+0.92%)
Nov 11, 2014	8.344	8.387	8.165	8.327	56,518	-0.03(-0.41%)
Nov 10, 2014	8.455	8.455	8.165	8.361	40,995	-0.09(-1.01%)
Nov 07, 2014	8.574	8.574	8.327	8.446	20,339	-0.15(-1.78%)
Nov 06, 2014	8.480	8.617	8.225	8.600	39,208	+0.14(+1.71%)
Nov 05, 2014	8.335	8.489	8.165	8.455	39,609	+0.16(+1.95%)
Nov 04, 2014	8.583	8.625	8.250	8.293	79,874	-0.33(-3.85%)

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.