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 29, 2005	27.64	27.64	26.92	27.03	376,043	-0.61(-2.22%)
Jul 28, 2005	27.53	27.74	27.02	27.65	241,465	+0.08(+0.28%)
Jul 27, 2005	27.74	27.80	27.32	27.57	142,086	-0.11(-0.40%)
Jul 26, 2005	27.87	27.99	27.50	27.68	210,490	-0.12(-0.43%)
Jul 25, 2005	27.94	28.21	27.67	27.80	237,007	-0.14(-0.52%)
Jul 22, 2005	26.63	27.96	26.63	27.95	342,369	+1.40(+5.26%)
Jul 21, 2005	27.16	27.16	26.47	26.55	593,221	-0.60(-2.20%)
Jul 20, 2005	27.15	27.33	26.98	27.15	348,705	-0.14(-0.50%)
Jul 19, 2005	27.15	27.44	27.10	27.28	179,163	+0.26(+0.95%)
Jul 18, 2005	27.07	27.26	26.76	27.03	346,593	-0.09(-0.35%)
Jul 15, 2005	27.32	27.40	26.92	27.12	402,090	-0.32(-1.15%)
Jul 14, 2005	27.91	28.08	27.42	27.44	335,329	-0.35(-1.26%)
Jul 13, 2005	28.26	28.30	27.78	27.78	386,955	-0.49(-1.72%)
Jul 12, 2005	28.47	28.50	28.07	28.27	254,606	-0.24(-0.84%)
Jul 11, 2005	28.34	28.62	28.34	28.51	234,425	+0.20(+0.72%)
Jul 08, 2005	27.64	28.44	27.53	28.30	157,691	+0.68(+2.47%)
Jul 07, 2005	27.78	27.85	27.51	27.62	278,659	-0.36(-1.28%)
Jul 06, 2005	28.51	28.59	27.96	27.98	243,812	-0.54(-1.88%)
Jul 05, 2005	28.47	28.56	28.29	28.52	245,806	+0.00(+0.00%)

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.