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 29, 2010	7.108	7.466	7.006	7.210	148,723	+0.08(+1.08%)
Jan 28, 2010	7.193	7.202	7.134	7.134	60,881	-0.03(-0.36%)
Jan 27, 2010	7.100	7.176	6.801	7.159	98,867	+0.02(+0.24%)
Jan 26, 2010	7.296	7.296	6.985	7.142	156,550	-0.17(-2.33%)
Jan 25, 2010	7.185	7.509	7.074	7.313	187,120	+0.25(+3.50%)
Jan 22, 2010	7.270	7.270	6.912	7.066	271,448	-0.27(-3.72%)
Jan 21, 2010	7.066	7.568	7.006	7.338	225,644	+0.33(+4.74%)
Jan 20, 2010	7.006	7.185	6.938	7.006	243,828	+0.01(+0.12%)
Jan 19, 2010	6.955	7.031	6.878	6.997	68,014	+0.09(+1.36%)
Jan 15, 2010	6.716	6.904	6.904	6.904	286,051	+0.26(+3.98%)
Jan 14, 2010	6.443	6.673	6.384	6.639	55,977	+0.19(+2.91%)
Jan 13, 2010	6.341	6.494	6.205	6.452	134,909	+0.08(+1.20%)
Jan 12, 2010	6.512	6.546	6.256	6.375	136,153	-0.22(-3.36%)
Jan 11, 2010	6.614	6.673	6.384	6.597	52,694	-0.03(-0.51%)
Jan 08, 2010	6.554	6.699	6.486	6.631	89,690	+0.10(+1.57%)
Jan 07, 2010	6.350	6.580	6.316	6.529	99,345	+0.22(+3.51%)
Jan 06, 2010	6.043	6.358	6.026	6.307	148,869	+0.21(+3.50%)
Jan 05, 2010	6.051	6.094	5.992	6.094	66,986	+0.02(+0.28%)

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.