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 (%)
May 28, 2004	34.77	34.94	34.64	34.73	387,072	-0.11(-0.32%)
May 27, 2004	35.02	35.06	34.73	34.84	579,142	-0.22(-0.63%)
May 26, 2004	35.08	35.27	34.94	35.06	439,519	+0.17(+0.49%)
May 25, 2004	34.90	35.05	34.59	34.89	446,207	+0.18(+0.52%)
May 24, 2004	34.66	34.93	34.58	34.71	509,917	+0.26(+0.77%)
May 21, 2004	34.35	34.58	34.18	34.45	581,136	+0.19(+0.55%)
May 20, 2004	34.24	34.41	34.08	34.26	537,020	+0.11(+0.32%)
May 19, 2004	34.52	34.75	34.15	34.15	684,739	+0.08(+0.23%)
May 18, 2004	34.35	34.52	34.07	34.07	475,656	+0.08(+0.23%)
May 17, 2004	34.51	34.51	33.64	34.00	887,368	-0.72(-2.09%)
May 14, 2004	34.95	35.11	34.52	34.72	1,198,880	-0.24(-0.68%)
May 13, 2004	35.25	35.35	34.73	34.96	616,922	-0.50(-1.42%)
May 12, 2004	36.44	36.44	35.11	35.46	620,794	-0.83(-2.28%)
May 11, 2004	36.05	36.66	36.05	36.29	401,152	+0.45(+1.26%)
May 10, 2004	37.07	37.07	35.84	35.84	448,436	-1.38(-3.71%)
May 07, 2004	37.65	37.93	37.17	37.22	233,487	-0.43(-1.13%)
May 06, 2004	38.45	38.45	37.54	37.65	347,532	-0.84(-2.17%)
May 05, 2004	39.29	39.38	38.38	38.48	532,327	-0.86(-2.19%)
May 04, 2004	39.37	39.50	39.09	39.34	530,567	-0.03(-0.07%)

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.