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, 2003	38.09	39.51	37.94	39.41	351,873	+1.41(+3.70%)
Feb 27, 2003	38.39	38.44	37.39	38.00	515,079	-0.17(-0.45%)
Feb 26, 2003	38.35	38.63	38.01	38.17	358,092	-0.14(-0.36%)
Feb 25, 2003	38.39	38.43	36.99	38.31	849,353	-0.07(-0.18%)
Feb 24, 2003	39.50	39.58	38.31	38.38	587,824	-1.13(-2.85%)
Feb 21, 2003	39.21	39.74	38.76	39.50	446,676	+0.31(+0.78%)
Feb 20, 2003	39.34	39.87	39.08	39.20	238,415	-0.02(-0.04%)
Feb 19, 2003	40.21	40.21	38.92	39.21	226,799	-1.00(-2.48%)
Feb 18, 2003	38.78	40.85	38.78	40.21	623,845	+1.65(+4.27%)
Feb 14, 2003	38.51	39.18	38.23	38.57	1,183,627	+0.27(+0.71%)
Feb 13, 2003	40.30	40.30	37.35	38.29	1,407,142	-2.00(-4.97%)
Feb 12, 2003	41.76	41.76	40.29	40.30	482,579	-1.46(-3.49%)
Feb 11, 2003	43.47	43.47	41.32	41.75	1,010,331	-1.28(-2.97%)
Feb 10, 2003	42.61	43.14	41.76	43.03	1,795,036	+1.76(+4.28%)
Feb 07, 2003	41.86	42.06	41.11	41.27	285,347	-0.27(-0.66%)
Feb 06, 2003	41.00	41.69	40.78	41.54	278,072	+0.41(+0.99%)
Feb 05, 2003	41.27	42.45	40.91	41.13	266,105	+0.08(+0.19%)
Feb 04, 2003	41.81	41.81	40.61	41.05	568,582	-0.95(-2.25%)

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.