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, 2006	25.68	25.88	25.60	25.73	180,219	+0.05(+0.20%)
Jan 30, 2006	25.36	25.78	25.27	25.68	234,543	+0.37(+1.45%)
Jan 27, 2006	25.24	25.41	25.07	25.31	380,502	+0.08(+0.30%)
Jan 26, 2006	25.27	25.48	25.17	25.24	583,600	+0.11(+0.44%)
Jan 25, 2006	25.75	25.75	24.99	25.13	203,450	-0.49(-1.93%)
Jan 24, 2006	25.64	25.74	25.49	25.62	343,073	-0.03(-0.10%)
Jan 23, 2006	25.87	26.08	25.63	25.65	304,824	-0.04(-0.17%)
Jan 20, 2006	26.04	26.04	25.58	25.69	378,859	-0.27(-1.05%)
Jan 19, 2006	25.74	26.03	25.65	25.96	213,775	+0.32(+1.26%)
Jan 18, 2006	25.54	25.71	25.45	25.64	216,826	-0.04(-0.17%)
Jan 17, 2006	25.58	25.72	25.49	25.68	322,658	+0.10(+0.40%)
Jan 13, 2006	25.82	25.93	25.43	25.58	298,957	-0.20(-0.79%)
Jan 12, 2006	25.80	26.23	25.74	25.78	245,924	-0.11(-0.43%)
Jan 11, 2006	25.98	26.04	25.72	25.89	261,881	-0.09(-0.36%)
Jan 10, 2006	26.00	26.28	25.86	25.99	338,615	-0.29(-1.10%)
Jan 09, 2006	26.31	26.47	26.09	26.28	354,220	-0.07(-0.26%)
Jan 06, 2006	26.12	26.69	25.99	26.34	299,074	+0.38(+1.48%)
Jan 05, 2006	25.64	26.09	25.64	25.96	411,946	+0.24(+0.93%)
Jan 04, 2006	25.53	25.95	25.44	25.72	457,118	+0.23(+0.90%)

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.