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, 2013	6.512	6.512	6.290	6.401	41,742	-0.14(-2.21%)
Feb 27, 2013	6.392	6.665	6.392	6.546	31,693	+0.14(+2.13%)
Feb 26, 2013	6.477	6.529	6.401	6.409	23,362	+0.00(+0.00%)
Feb 25, 2013	6.614	6.707	6.405	6.409	58,559	-0.16(-2.46%)
Feb 22, 2013	6.546	6.580	6.426	6.571	27,429	+0.09(+1.45%)
Feb 21, 2013	6.520	6.622	6.409	6.477	36,974	-0.05(-0.78%)
Feb 20, 2013	6.784	6.818	6.520	6.529	58,837	-0.24(-3.53%)
Feb 19, 2013	6.682	6.801	6.563	6.767	77,446	+0.13(+1.93%)
Feb 15, 2013	6.665	6.665	6.512	6.639	81,681	+0.03(+0.39%)
Feb 14, 2013	6.631	6.750	6.580	6.614	32,843	-0.05(-0.77%)
Feb 13, 2013	6.716	6.733	6.529	6.665	36,490	-0.02(-0.26%)
Feb 12, 2013	6.818	6.818	6.639	6.682	28,500	-0.14(-2.12%)
Feb 11, 2013	6.878	6.887	6.682	6.827	61,167	-0.07(-0.99%)
Feb 08, 2013	6.895	7.176	6.852	6.895	139,511	+0.31(+4.66%)
Feb 07, 2013	6.648	6.665	6.375	6.588	25,172	-0.09(-1.28%)
Feb 06, 2013	6.648	6.708	6.477	6.673	29,661	+0.14(+2.09%)
Feb 04, 2013	6.870	6.870	6.512	6.537	50,518	-0.38(-5.54%)

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.