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 (%)
Jan 31, 2005	26.72	26.89	26.54	26.72	247,332	+0.13(+0.48%)
Jan 28, 2005	26.39	26.66	26.30	26.59	329,228	+0.20(+0.78%)
Jan 27, 2005	26.69	26.69	26.33	26.39	437,876	-0.38(-1.43%)
Jan 26, 2005	26.98	26.99	26.57	26.77	392,704	-0.21(-0.79%)
Jan 25, 2005	27.09	27.33	26.93	26.98	249,326	-0.14(-0.53%)
Jan 24, 2005	27.13	27.25	26.99	27.13	422,623	-0.06(-0.22%)
Jan 21, 2005	27.10	27.27	27.00	27.19	421,919	+0.13(+0.47%)
Jan 20, 2005	26.87	27.17	26.86	27.06	389,536	+0.14(+0.54%)
Jan 19, 2005	27.32	27.32	26.76	26.92	541,596	-0.44(-1.62%)
Jan 18, 2005	27.30	27.40	27.10	27.36	276,664	+0.06(+0.22%)
Jan 14, 2005	27.23	27.33	27.10	27.30	389,067	+0.02(+0.06%)
Jan 13, 2005	27.21	27.35	27.17	27.28	580,550	+0.07(+0.25%)
Jan 12, 2005	27.58	27.58	27.17	27.21	491,379	-0.30(-1.08%)
Jan 11, 2005	27.92	27.92	27.39	27.51	575,270	-0.36(-1.28%)
Jan 10, 2005	28.25	28.30	27.82	27.87	651,652	-0.38(-1.33%)
Jan 07, 2005	28.96	28.98	28.23	28.25	608,005	-0.72(-2.47%)
Jan 06, 2005	29.02	29.19	28.90	28.96	301,773	+0.04(+0.15%)
Jan 05, 2005	29.39	29.43	28.67	28.92	522,354	-0.47(-1.59%)
Jan 04, 2005	30.09	30.17	29.33	29.39	413,002	-0.61(-2.05%)

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.