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 (%)
Feb 28, 2002	44.83	44.83	43.04	43.65	3,124,857	-0.29(-0.66%)
Feb 27, 2002	42.71	44.09	42.71	43.94	733,666	-0.07(-0.15%)
Feb 26, 2002	44.34	44.70	43.34	44.00	423,327	-0.48(-1.07%)
Feb 25, 2002	43.39	44.48	43.39	44.48	180,688	+0.88(+2.01%)
Feb 22, 2002	43.13	43.72	42.19	43.60	247,097	+0.48(+1.11%)
Feb 21, 2002	43.04	44.17	42.75	43.13	219,055	+0.08(+0.18%)
Feb 20, 2002	42.40	44.11	41.36	43.05	648,719	-0.10(-0.24%)
Feb 19, 2002	44.75	44.75	43.14	43.15	193,946	-1.80(-4.00%)
Feb 18, 2002	45.21	45.67	44.82	44.95	171,654	+0.00(+0.00%)
Feb 15, 2002	45.21	45.67	44.82	44.95	162,619	-0.26(-0.57%)
Feb 14, 2002	46.88	46.88	44.95	45.21	329,698	-1.07(-2.30%)
Feb 13, 2002	44.99	46.42	44.99	46.27	599,205	+1.27(+2.82%)
Feb 12, 2002	45.00	45.16	43.53	45.00	479,059	+0.00(+0.00%)
Feb 11, 2002	44.66	45.22	44.40	45.00	300,130	+0.68(+1.54%)
Feb 08, 2002	42.62	44.47	42.62	44.32	504,520	+1.70(+3.98%)
Feb 07, 2002	41.00	42.88	41.00	42.62	419,925	+1.55(+3.78%)
Feb 06, 2002	40.91	41.93	39.98	41.07	399,040	+1.30(+3.28%)
Feb 05, 2002	39.67	40.65	39.44	39.77	254,606	-0.12(-0.30%)
Feb 04, 2002	40.91	40.91	39.58	39.89	270,328	-1.25(-3.05%)

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.