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 (%)
Apr 28, 2006	22.44	22.68	22.44	22.56	415,466	+0.10(+0.46%)
Apr 27, 2006	22.33	22.59	22.13	22.46	565,062	+0.09(+0.38%)
Apr 26, 2006	22.52	22.75	22.37	22.37	528,103	-0.19(-0.83%)
Apr 25, 2006	22.54	22.64	22.50	22.56	634,287	-0.03(-0.15%)
Apr 24, 2006	22.53	22.65	22.34	22.59	527,986	+0.09(+0.42%)
Apr 21, 2006	22.76	22.81	22.39	22.50	902,035	-0.24(-1.05%)
Apr 20, 2006	22.70	22.98	22.67	22.74	474,601	+0.08(+0.34%)
Apr 19, 2006	22.71	22.99	22.61	22.66	608,944	-0.05(-0.23%)
Apr 18, 2006	23.58	23.75	22.41	22.71	1,313,043	-0.87(-3.69%)
Apr 17, 2006	23.69	23.74	23.44	23.58	252,142	-0.14(-0.58%)
Apr 13, 2006	23.69	23.86	23.55	23.72	186,789	+0.03(+0.11%)
Apr 12, 2006	23.56	23.77	23.46	23.69	224,218	+0.09(+0.40%)
Apr 11, 2006	24.49	24.62	23.57	23.60	468,734	-0.93(-3.79%)
Apr 10, 2006	24.36	24.73	24.31	24.53	239,823	+0.13(+0.52%)
Apr 07, 2006	24.46	24.77	24.24	24.40	322,188	-0.06(-0.24%)
Apr 06, 2006	24.22	24.50	24.05	24.46	353,281	+0.18(+0.74%)
Apr 05, 2006	24.03	24.33	24.03	24.28	470,025	+0.21(+0.89%)
Apr 04, 2006	24.03	24.18	23.86	24.07	359,617	-0.13(-0.53%)

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.