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 29, 2011	8.941	9.043	8.838	9.026	78,923	+0.13(+1.44%)
Apr 28, 2011	8.693	8.924	8.651	8.898	136,207	+0.15(+1.75%)
Apr 27, 2011	8.642	8.821	8.625	8.745	72,594	+0.09(+0.98%)
Apr 26, 2011	8.523	8.762	8.446	8.659	136,627	+0.12(+1.40%)
Apr 25, 2011	8.523	8.591	8.395	8.540	62,574	-0.09(-0.99%)
Apr 21, 2011	8.625	8.685	8.446	8.625	133,856	+0.09(+1.00%)
Apr 20, 2011	8.753	8.847	8.497	8.540	130,986	-0.02(-0.20%)
Apr 19, 2011	8.634	8.736	8.497	8.557	173,675	-0.02(-0.20%)
Apr 18, 2011	8.693	8.847	8.480	8.574	185,827	-0.20(-2.24%)
Apr 15, 2011	8.872	8.919	8.685	8.770	140,808	-0.13(-1.44%)
Apr 14, 2011	8.745	9.043	8.745	8.898	228,764	+0.04(+0.48%)
Apr 13, 2011	8.881	8.881	8.659	8.855	106,817	+0.07(+0.78%)
Apr 12, 2011	8.779	8.949	8.736	8.787	117,543	-0.06(-0.67%)
Apr 11, 2011	9.384	9.384	8.779	8.847	144,733	-0.53(-5.64%)
Apr 08, 2011	9.674	9.733	9.213	9.375	139,124	-0.21(-2.22%)
Apr 07, 2011	9.946	9.972	9.571	9.588	93,188	-0.32(-3.27%)
Apr 06, 2011	9.870	9.980	9.708	9.912	80,104	+0.10(+1.04%)
Apr 05, 2011	9.674	10.20	9.605	9.810	134,674	+0.11(+1.14%)
Apr 04, 2011	9.639	9.793	9.512	9.699	94,341	+0.13(+1.34%)

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.