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 29, 2012	5.966	6.435	5.796	5.966	378,905	+0.03(+0.43%)
Feb 28, 2012	6.102	6.102	5.932	5.941	133,031	-0.14(-2.38%)
Feb 27, 2012	6.230	6.230	6.068	6.085	139,669	-0.22(-3.51%)
Feb 24, 2012	6.452	6.665	6.256	6.307	86,770	-0.15(-2.37%)
Feb 23, 2012	6.017	6.512	5.966	6.460	122,990	+0.47(+7.82%)
Feb 22, 2012	6.051	6.077	5.932	5.992	162,724	-0.06(-0.99%)
Feb 21, 2012	6.384	6.409	5.992	6.051	127,240	-0.32(-5.08%)
Feb 17, 2012	6.486	6.486	6.375	6.375	48,986	-0.07(-1.06%)
Feb 16, 2012	6.375	6.503	6.307	6.443	90,746	+0.10(+1.61%)
Feb 15, 2012	6.733	6.733	6.290	6.341	101,295	-0.32(-4.74%)
Feb 14, 2012	6.784	6.827	6.571	6.656	117,093	-0.17(-2.50%)
Feb 13, 2012	6.835	6.904	6.750	6.827	69,177	+0.08(+1.14%)
Feb 10, 2012	6.801	6.887	6.723	6.750	79,289	-0.14(-2.10%)
Feb 09, 2012	7.108	7.108	6.852	6.895	196,814	-0.21(-3.00%)
Feb 08, 2012	7.023	7.364	6.946	7.108	147,838	+0.16(+2.33%)
Feb 07, 2012	6.997	7.066	6.938	6.946	176,456	-0.06(-0.85%)
Feb 06, 2012	7.006	7.057	6.835	7.006	75,077	-0.05(-0.72%)
Feb 03, 2012	6.878	7.198	6.844	7.057	247,302	+0.26(+3.76%)
Feb 02, 2012	6.733	6.818	6.597	6.801	101,740	+0.08(+1.14%)

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.