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 (%)
Dec 31, 2012	5.676	6.043	5.540	5.949	74,226	+0.26(+4.65%)
Dec 28, 2012	5.642	5.770	5.600	5.685	52,175	-0.02(-0.30%)
Dec 27, 2012	5.685	5.821	5.600	5.702	172,630	+0.01(+0.15%)
Dec 26, 2012	5.906	5.992	5.651	5.693	200,877	-0.20(-3.47%)
Dec 24, 2012	6.043	6.154	5.847	5.898	103,403	-0.18(-2.95%)
Dec 21, 2012	5.975	6.171	5.932	6.077	307,818	+0.00(+0.00%)
Dec 20, 2012	5.898	6.077	5.813	6.077	65,530	+0.17(+2.89%)
Dec 19, 2012	5.983	5.983	5.787	5.906	44,188	-0.06(-1.00%)
Dec 18, 2012	5.915	6.043	5.915	5.966	80,767	+0.03(+0.57%)
Dec 17, 2012	5.847	6.000	5.821	5.932	48,835	+0.14(+2.35%)
Dec 14, 2012	5.685	5.923	5.685	5.796	33,503	+0.08(+1.34%)
Dec 13, 2012	5.710	5.781	5.638	5.719	17,635	+0.00(+0.00%)
Dec 12, 2012	5.779	5.813	5.527	5.719	17,667	-0.06(-1.03%)
Dec 11, 2012	5.659	5.796	5.651	5.779	61,990	+0.19(+3.35%)
Dec 10, 2012	5.497	5.600	5.446	5.591	47,670	+0.09(+1.71%)
Dec 07, 2012	5.557	5.557	5.412	5.497	23,169	-0.03(-0.62%)
Dec 06, 2012	5.600	5.624	5.378	5.531	24,402	-0.09(-1.52%)
Dec 05, 2012	5.531	5.685	5.531	5.617	33,515	+0.10(+1.85%)

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.