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 (%)
Feb 28, 2007	24.86	25.01	24.21	24.34	804,651	-0.52(-2.09%)
Feb 27, 2007	24.33	25.71	24.33	24.86	709,496	-1.24(-4.77%)
Feb 26, 2007	26.00	26.62	25.79	26.11	556,614	+0.43(+1.69%)
Feb 23, 2007	25.93	25.96	25.54	25.67	254,020	-0.26(-0.99%)
Feb 22, 2007	25.86	25.95	25.76	25.93	203,920	-0.05(-0.20%)
Feb 21, 2007	25.95	26.12	25.83	25.98	263,289	-0.10(-0.39%)
Feb 20, 2007	26.02	26.16	25.75	26.08	187,728	-0.01(-0.03%)
Feb 16, 2007	26.08	26.17	25.79	26.09	270,328	+0.00(+0.00%)
Feb 15, 2007	25.95	26.12	25.89	26.09	246,158	+0.18(+0.69%)
Feb 14, 2007	25.88	26.35	25.84	25.91	381,200	+0.17(+0.66%)
Feb 13, 2007	25.21	25.96	25.21	25.74	550,117	+0.55(+2.20%)
Feb 12, 2007	25.48	25.57	24.99	25.19	348,068	-0.27(-1.07%)
Feb 09, 2007	25.54	25.67	25.33	25.46	443,977	-0.16(-0.63%)
Feb 08, 2007	24.90	25.74	24.70	25.62	866,366	+0.78(+3.12%)
Feb 07, 2007	24.59	25.17	24.50	24.84	398,453	+0.34(+1.39%)
Feb 06, 2007	24.51	24.61	24.26	24.50	275,139	+0.08(+0.31%)
Feb 05, 2007	24.33	24.67	24.18	24.43	410,538	+0.03(+0.10%)
Feb 02, 2007	24.29	24.42	24.04	24.40	198,757	+0.41(+1.71%)

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.