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 (%)
Jun 30, 2011	6.852	7.509	6.818	7.398	303,404	+0.58(+8.50%)
Jun 29, 2011	6.904	6.904	6.733	6.818	120,582	-0.03(-0.50%)
Jun 28, 2011	6.904	6.938	6.784	6.852	200,770	+0.01(+0.12%)
Jun 27, 2011	6.955	6.955	6.716	6.844	167,576	-0.09(-1.23%)
Jun 24, 2011	6.887	6.997	6.742	6.929	568,590	+0.05(+0.74%)
Jun 23, 2011	6.631	6.887	6.477	6.878	215,725	+0.12(+1.77%)
Jun 22, 2011	6.852	7.048	6.733	6.759	151,894	-0.14(-2.10%)
Jun 21, 2011	6.963	7.031	6.870	6.904	306,862	-0.03(-0.37%)
Jun 20, 2011	6.887	6.929	6.852	6.929	180,898	+0.01(+0.12%)
Jun 17, 2011	6.955	6.972	6.810	6.921	349,130	+0.03(+0.37%)
Jun 16, 2011	6.938	7.091	6.776	6.895	309,663	-0.04(-0.61%)
Jun 15, 2011	6.929	7.014	6.878	6.938	167,882	-0.11(-1.57%)
Jun 14, 2011	6.878	7.134	6.827	7.048	189,188	+0.27(+4.03%)
Jun 13, 2011	7.014	7.074	6.682	6.776	170,162	-0.20(-2.93%)
Jun 10, 2011	7.185	7.287	6.921	6.980	165,811	-0.26(-3.65%)
Jun 09, 2011	7.185	7.287	7.117	7.245	239,758	+0.09(+1.19%)
Jun 08, 2011	7.023	7.296	6.963	7.159	173,384	+0.09(+1.20%)
Jun 07, 2011	6.870	7.193	6.870	7.074	139,144	+0.15(+2.22%)
Jun 06, 2011	7.151	7.321	6.895	6.921	136,100	-0.22(-3.10%)

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.