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 (%)
Dec 29, 2006	24.23	24.40	23.98	24.02	232,431	-0.28(-1.16%)
Dec 28, 2006	24.55	24.78	24.30	24.30	247,214	-0.29(-1.18%)
Dec 27, 2006	24.33	24.67	24.33	24.59	159,217	+0.36(+1.48%)
Dec 26, 2006	23.91	24.29	23.91	24.23	129,532	+0.26(+1.10%)
Dec 22, 2006	24.05	24.22	23.86	23.97	149,713	-0.09(-0.39%)
Dec 21, 2006	24.20	24.37	23.95	24.06	191,600	-0.10(-0.42%)
Dec 20, 2006	24.08	24.37	24.08	24.16	204,976	+0.07(+0.28%)
Dec 19, 2006	23.92	24.15	23.84	24.09	271,150	+0.09(+0.39%)
Dec 18, 2006	24.05	24.18	23.93	24.00	320,077	-0.04(-0.18%)
Dec 15, 2006	23.86	24.14	23.86	24.04	580,315	+0.18(+0.75%)
Dec 14, 2006	23.65	23.98	23.65	23.86	389,184	+0.27(+1.16%)
Dec 13, 2006	23.71	23.84	23.50	23.59	237,124	-0.03(-0.14%)
Dec 12, 2006	23.40	23.78	23.34	23.63	258,243	+0.13(+0.54%)
Dec 11, 2006	23.24	23.69	23.08	23.50	326,295	+0.36(+1.55%)
Dec 08, 2006	23.06	23.28	22.89	23.14	224,218	+0.08(+0.33%)
Dec 07, 2006	23.25	23.40	23.05	23.06	279,246	-0.16(-0.70%)
Dec 06, 2006	23.51	23.56	23.17	23.23	238,063	-0.32(-1.38%)
Dec 05, 2006	23.34	23.63	23.29	23.55	417,578	+0.03(+0.11%)
Dec 04, 2006	23.22	23.55	23.22	23.52	444,916	+0.37(+1.58%)

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.