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 30, 2015	10.35	10.42	10.09	10.32	159,225	+0.10(+1.00%)
Nov 27, 2015	10.13	10.23	9.972	10.22	46,874	+0.08(+0.76%)
Nov 25, 2015	9.810	10.14	10.14	10.14	293,443	+0.43(+4.48%)
Nov 24, 2015	9.639	9.725	9.546	9.708	127,748	+0.05(+0.53%)
Nov 23, 2015	9.887	9.887	9.478	9.656	191,079	-0.07(-0.70%)
Nov 20, 2015	9.358	9.767	9.205	9.725	997,691	+0.43(+4.68%)
Nov 19, 2015	9.230	9.316	9.068	9.290	78,619	+0.02(+0.18%)
Nov 18, 2015	8.710	9.290	8.625	9.273	192,158	+0.61(+7.09%)
Nov 17, 2015	9.051	9.183	8.625	8.659	481,410	-0.61(-6.53%)
Nov 16, 2015	9.196	9.299	9.009	9.264	59,371	+0.11(+1.21%)
Nov 13, 2015	9.162	9.367	8.975	9.154	76,249	-0.10(-1.10%)
Nov 12, 2015	9.418	9.456	9.179	9.256	80,495	-0.26(-2.69%)
Nov 11, 2015	9.367	9.588	9.307	9.512	38,351	+0.09(+0.90%)
Nov 10, 2015	9.452	9.546	9.375	9.426	144,026	-0.09(-0.90%)
Nov 09, 2015	9.614	9.784	9.239	9.512	107,296	-0.09(-0.89%)
Nov 06, 2015	9.921	9.929	9.137	9.597	307,844	+0.35(+3.78%)
Nov 05, 2015	9.026	9.290	8.753	9.247	91,259	+0.24(+2.65%)
Nov 04, 2015	9.213	9.213	8.813	9.009	64,652	-0.20(-2.13%)
Nov 03, 2015	8.992	9.273	8.738	9.205	88,281	+0.15(+1.69%)

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.