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 (%)
Jun 28, 2013	8.088	8.148	8.020	8.046	272,794	-0.04(-0.53%)
Jun 27, 2013	8.046	8.122	7.969	8.088	111,493	+0.14(+1.82%)
Jun 26, 2013	8.097	8.097	7.875	7.943	49,454	-0.01(-0.11%)
Jun 25, 2013	7.730	8.029	7.730	7.952	65,993	+0.31(+4.01%)
Jun 24, 2013	7.730	7.892	7.551	7.645	133,295	-0.20(-2.50%)
Jun 21, 2013	7.995	8.105	7.730	7.841	190,875	-0.11(-1.39%)
Jun 20, 2013	8.284	8.301	7.926	7.952	100,609	-0.50(-5.95%)
Jun 19, 2013	8.583	8.634	8.429	8.455	62,471	-0.15(-1.78%)
Jun 18, 2013	8.523	8.625	8.480	8.608	113,189	+0.09(+1.10%)
Jun 17, 2013	8.446	8.548	8.352	8.514	111,115	+0.14(+1.63%)
Jun 14, 2013	8.531	8.531	8.352	8.378	64,086	-0.15(-1.80%)
Jun 13, 2013	8.378	8.557	8.284	8.531	69,187	+0.15(+1.83%)
Jun 12, 2013	8.506	8.523	8.233	8.378	76,811	-0.06(-0.71%)
Jun 11, 2013	8.404	8.549	8.352	8.438	44,391	-0.09(-1.00%)
Jun 10, 2013	8.523	8.634	8.216	8.523	154,223	+0.01(+0.10%)
Jun 07, 2013	8.497	8.523	8.301	8.514	76,542	+0.11(+1.32%)
Jun 06, 2013	8.208	8.438	8.105	8.404	70,575	+0.18(+2.18%)
Jun 05, 2013	8.259	8.370	8.139	8.225	43,247	-0.06(-0.72%)
Jun 04, 2013	8.344	8.344	8.097	8.284	89,765	+0.03(+0.31%)

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.