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 (%)
Sep 29, 2017	10.23	10.50	10.19	10.32	394,517	+0.05(+0.44%)
Sep 28, 2017	10.37	10.46	10.19	10.28	538,756	+0.00(+0.00%)
Sep 27, 2017	10.19	10.37	10.01	10.28	716,542	+0.14(+1.33%)
Sep 26, 2017	10.10	10.37	10.10	10.14	591,062	+0.05(+0.45%)
Sep 25, 2017	10.10	10.23	10.08	10.10	375,334	+0.00(+0.00%)
Sep 22, 2017	10.19	10.23	10.01	10.10	428,465	-0.05(-0.44%)
Sep 21, 2017	10.28	10.28	10.05	10.14	303,394	+0.00(+0.00%)
Sep 20, 2017	10.10	10.21	10.08	10.14	337,761	+0.09(+0.90%)
Sep 19, 2017	10.05	10.19	9.985	10.05	448,336	+0.05(+0.45%)
Sep 18, 2017	10.28	10.37	9.917	10.01	2,031,364	+0.54(+5.71%)
Sep 15, 2017	9.602	9.602	9.377	9.467	673,360	-0.09(-0.94%)
Sep 14, 2017	9.422	9.647	9.377	9.557	551,897	+0.14(+1.44%)
Sep 13, 2017	9.286	9.422	9.286	9.422	333,660	+0.14(+1.46%)
Sep 12, 2017	9.377	9.422	9.286	9.286	399,762	-0.05(-0.48%)
Sep 11, 2017	9.331	9.377	9.241	9.331	398,305	+0.05(+0.49%)
Sep 08, 2017	9.377	9.377	9.241	9.286	131,584	-0.09(-0.96%)
Sep 07, 2017	9.377	9.467	9.241	9.377	374,632	-0.05(-0.48%)
Sep 06, 2017		9.602	9.241	9.422	563,390	+0.05(+0.48%)
Sep 05, 2017	9.151	9.422	9.106	9.377	660,980	+0.23(+2.46%)

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.