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 31, 2011	8.463	8.514	8.208	8.352	148,316	-0.06(-0.71%)
Jan 28, 2011	8.745	8.779	8.276	8.412	210,752	-0.36(-4.08%)
Jan 27, 2011	8.779	8.950	8.651	8.770	74,558	-0.01(-0.10%)
Jan 26, 2011	8.813	9.009	8.668	8.779	97,590	-0.01(-0.10%)
Jan 25, 2011	8.727	8.838	8.608	8.787	133,175	+0.02(+0.19%)
Jan 24, 2011	8.625	8.813	8.608	8.770	219,246	+0.11(+1.28%)
Jan 21, 2011	8.830	8.830	8.651	8.659	152,320	-0.10(-1.17%)
Jan 20, 2011	8.523	8.847	8.438	8.762	242,948	+0.20(+2.39%)
Jan 19, 2011	8.710	8.753	8.549	8.557	166,160	-0.19(-2.14%)
Jan 18, 2011	8.779	8.881	8.583	8.745	124,120	-0.11(-1.25%)
Jan 14, 2011	8.762	9.094	8.753	8.855	137,457	+0.11(+1.27%)
Jan 13, 2011	8.813	8.889	8.634	8.745	154,603	-0.04(-0.48%)
Jan 12, 2011	9.000	9.000	8.676	8.787	175,652	-0.08(-0.87%)
Jan 11, 2011	9.443	9.443	8.804	8.864	203,149	-0.52(-5.54%)
Jan 10, 2011	9.358	9.554	9.290	9.384	103,215	-0.06(-0.63%)
Jan 07, 2011	9.571	9.635	9.120	9.443	84,211	-0.10(-1.07%)
Jan 06, 2011	9.495	9.622	9.333	9.546	145,433	+0.03(+0.36%)
Jan 05, 2011	9.870	9.870	9.409	9.512	239,241	-0.38(-3.79%)
Jan 04, 2011	10.10	10.10	9.750	9.887	180,605	-0.19(-1.86%)

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.