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, 2006	23.96	24.08	23.80	24.01	597,093	+0.05(+0.21%)
Feb 27, 2006	23.91	24.26	23.86	23.96	661,625	+0.09(+0.39%)
Feb 24, 2006	24.32	24.44	23.69	23.86	950,844	-0.59(-2.40%)
Feb 23, 2006	24.58	24.59	24.09	24.45	726,509	-0.14(-0.55%)
Feb 22, 2006	24.93	25.13	24.47	24.59	1,186,326	+0.13(+0.52%)
Feb 21, 2006	24.03	24.46	23.95	24.46	482,814	+0.36(+1.49%)
Feb 17, 2006	24.35	24.41	23.96	24.10	291,800	-0.19(-0.77%)
Feb 16, 2006	24.33	24.55	24.15	24.29	258,830	-0.08(-0.31%)
Feb 15, 2006	24.42	24.52	24.27	24.37	266,222	-0.05(-0.21%)
Feb 14, 2006	24.22	24.50	23.95	24.42	460,521	+0.28(+1.17%)
Feb 13, 2006	24.34	24.46	24.01	24.14	254,489	-0.26(-1.05%)
Feb 10, 2006	24.72	24.81	24.15	24.39	641,327	-0.35(-1.41%)
Feb 09, 2006	25.14	25.16	24.72	24.74	469,790	-0.40(-1.59%)
Feb 08, 2006	25.07	25.48	25.07	25.14	462,867	+0.06(+0.24%)
Feb 07, 2006	25.29	25.47	24.98	25.08	302,829	-0.25(-0.98%)
Feb 06, 2006	25.59	25.59	25.23	25.33	381,323	-0.20(-0.77%)
Feb 03, 2006	25.70	25.83	25.42	25.53	319,725	-0.29(-1.12%)
Feb 02, 2006	25.85	25.91	25.43	25.82	271,267	-0.05(-0.20%)

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.