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 (%)
Jul 31, 2002	37.62	37.88	36.57	36.90	294,381	-0.93(-2.46%)
Jul 30, 2002	37.29	38.18	37.03	37.83	485,043	-0.01(-0.02%)
Jul 29, 2002	34.86	37.91	34.86	37.84	440,809	+3.34(+9.68%)
Jul 26, 2002	34.99	35.16	33.71	34.50	326,764	-0.49(-1.39%)
Jul 25, 2002	34.18	35.63	33.54	34.99	476,595	+0.71(+2.06%)
Jul 24, 2002	31.53	34.28	30.51	34.28	770,742	+1.47(+4.47%)
Jul 23, 2002	35.42	35.46	30.77	32.81	1,723,229	-2.62(-7.41%)
Jul 22, 2002	36.39	36.58	34.43	35.44	465,214	-0.95(-2.62%)
Jul 19, 2002	36.65	36.66	34.87	36.39	661,860	-1.76(-4.60%)
Jul 17, 2002	37.43	38.58	36.73	38.15	274,670	+0.39(+1.04%)
Jul 12, 2002	37.42	38.46	36.82	37.76	363,723	+0.34(+0.91%)
Jul 11, 2002	36.14	37.59	35.41	37.42	428,959	+1.36(+3.78%)
Jul 10, 2002	37.50	38.06	35.73	36.05	512,733	-1.45(-3.86%)
Jul 09, 2002	38.61	38.61	37.50	37.50	329,580	-1.14(-2.96%)
Jul 08, 2002	39.21	39.21	38.64	38.64	269,977	-0.65(-1.65%)
Jul 05, 2002	37.50	39.84	37.50	39.29	198,170	+1.88(+5.01%)
Jul 04, 2002	36.66	37.62	36.24	37.42	287,576	+0.00(+0.00%)
Jul 03, 2002	36.66	37.62	36.24	37.42	285,229	+0.76(+2.07%)
Jul 02, 2002	36.48	36.84	34.96	36.66	534,204	-0.32(-0.85%)

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.