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 30, 2002	41.12	41.13	39.18	40.37	658,340	-0.96(-2.33%)
Sep 27, 2002	41.68	41.80	41.23	41.34	410,304	-0.39(-0.94%)
Sep 26, 2002	42.10	42.55	41.23	41.73	817,557	+0.43(+1.05%)
Sep 25, 2002	40.06	41.41	39.60	41.29	621,146	+2.11(+5.39%)
Sep 24, 2002	38.57	39.18	38.48	39.18	528,220	+0.18(+0.46%)
Sep 23, 2002	39.12	39.76	38.49	39.00	364,427	-0.46(-1.17%)
Sep 20, 2002	38.79	39.46	38.67	39.46	288,045	+0.89(+2.30%)
Sep 19, 2002	38.78	39.84	38.46	38.57	438,111	-0.89(-2.25%)
Sep 18, 2002	40.00	40.14	39.27	39.46	448,671	-0.75(-1.87%)
Sep 17, 2002	40.06	40.75	39.63	40.21	671,129	+0.99(+2.52%)
Sep 16, 2002	39.08	39.80	38.90	39.22	166,374	+0.00(+0.00%)
Sep 13, 2002	38.18	39.25	38.05	39.22	369,003	+0.66(+1.70%)
Sep 12, 2002	40.10	40.14	38.27	38.57	366,422	-1.77(-4.39%)
Sep 11, 2002	40.06	40.82	40.06	40.34	822,602	+0.73(+1.85%)
Sep 10, 2002	38.35	39.90	38.35	39.61	386,955	+1.24(+3.22%)
Sep 09, 2002	37.50	38.49	37.12	38.37	414,293	+0.80(+2.13%)
Sep 06, 2002	36.65	37.59	36.55	37.57	239,236	+1.73(+4.83%)
Sep 05, 2002	35.71	36.34	34.60	35.84	318,082	-0.09(-0.24%)
Sep 04, 2002	34.86	35.95	34.49	35.92	394,347	+1.01(+2.88%)

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.