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, 2017	13.76	13.89	13.54	13.63	201,514	-0.13(-0.95%)
Feb 27, 2017	14.02	14.08	13.67	13.76	246,079	-0.30(-2.17%)
Feb 24, 2017	13.63	14.06	13.52	14.06	172,345	+0.37(+2.70%)
Feb 23, 2017	14.00	14.13	13.56	13.69	219,242	-0.26(-1.86%)
Feb 22, 2017	13.87	13.95	13.43	13.95	534,827	+0.56(+4.21%)
Feb 21, 2017	13.61	13.69	13.24	13.39	203,964	-0.04(-0.32%)
Feb 17, 2017		13.43	13.43	13.43	0	+0.43(+3.33%)
Feb 16, 2017	13.35	13.43	12.96	13.00	226,460	-0.26(-1.96%)
Feb 15, 2017	13.09	13.30	13.04	13.26	101,827	+0.09(+0.66%)
Feb 14, 2017	13.04	13.35	12.91	13.17	299,172	-0.09(-0.65%)
Feb 13, 2017	13.52	13.74	13.00	13.26	271,829	+0.17(+1.32%)
Feb 10, 2017	12.74	13.09	12.48	13.09	265,960	+0.35(+2.72%)
Feb 09, 2017	12.48	13.09	12.44	12.74	179,458	+0.17(+1.38%)
Feb 08, 2017	13.13	13.26	12.48	12.57	420,153	-0.52(-3.97%)
Feb 07, 2017	13.69	13.69	13.00	13.09	158,324	-0.48(-3.51%)
Feb 06, 2017	13.78	13.87	13.48	13.56	459,746	-0.17(-1.26%)
Feb 03, 2017	13.87	13.87	13.41	13.74	118,936	+0.13(+0.96%)
Feb 02, 2017	14.34	14.34	12.31	13.61	439,895	+1.34(+10.95%)

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.