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, 2005	28.81	29.34	28.81	29.34	742,114	+0.44(+1.53%)
Feb 25, 2005	28.79	28.98	28.61	28.89	608,005	+0.02(+0.06%)
Feb 24, 2005	29.36	29.37	28.81	28.88	1,088,003	-0.49(-1.65%)
Feb 23, 2005	28.55	29.49	28.30	29.36	1,164,033	+1.45(+5.19%)
Feb 22, 2005	28.21	28.52	27.77	27.91	610,586	-0.44(-1.56%)
Feb 18, 2005	28.08	28.43	28.00	28.36	648,953	+0.10(+0.36%)
Feb 17, 2005	28.42	28.61	28.17	28.25	527,986	-0.19(-0.66%)
Feb 16, 2005	28.25	28.48	28.10	28.44	505,576	+0.17(+0.60%)
Feb 15, 2005	27.92	28.36	27.92	28.27	674,766	+0.36(+1.28%)
Feb 14, 2005	27.32	27.95	27.19	27.91	716,888	+0.56(+2.06%)
Feb 11, 2005	26.85	27.48	26.80	27.35	512,146	+0.51(+1.91%)
Feb 10, 2005	26.55	26.97	26.55	26.84	377,568	+0.33(+1.25%)
Feb 09, 2005	26.59	26.72	26.38	26.51	980,294	-0.15(-0.58%)
Feb 08, 2005	26.52	26.80	26.50	26.66	509,213	+0.03(+0.13%)
Feb 07, 2005	26.46	26.70	26.34	26.63	356,801	+0.25(+0.94%)
Feb 04, 2005	26.81	26.87	26.32	26.38	857,215	-0.40(-1.50%)
Feb 03, 2005	27.10	27.45	26.75	26.78	452,542	-0.19(-0.70%)
Feb 02, 2005	26.72	27.02	26.69	26.97	413,354	+0.29(+1.09%)

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.