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, 2012	6.793	6.810	6.494	6.580	128,139	-0.14(-2.03%)
Jan 30, 2012	6.639	6.776	6.588	6.716	144,647	+0.01(+0.13%)
Jan 27, 2012	6.784	6.827	6.691	6.708	177,967	-0.10(-1.50%)
Jan 26, 2012	6.878	6.878	6.665	6.810	67,204	-0.01(-0.12%)
Jan 25, 2012	6.810	6.878	6.622	6.818	176,869	+0.00(+0.00%)
Jan 24, 2012	6.793	6.946	6.699	6.818	404,414	-0.01(-0.12%)
Jan 23, 2012	6.835	6.921	6.810	6.827	142,578	-0.04(-0.62%)
Jan 20, 2012	6.929	7.245	6.835	6.870	159,881	-0.09(-1.35%)
Jan 19, 2012	6.648	6.989	6.648	6.963	274,765	+0.38(+5.83%)
Jan 18, 2012	6.324	6.656	6.256	6.580	206,665	+0.26(+4.04%)
Jan 17, 2012	6.418	6.588	6.298	6.324	204,715	-0.01(-0.13%)
Jan 13, 2012	6.034	6.375	6.018	6.333	151,093	+0.19(+3.05%)
Jan 12, 2012	6.154	6.188	6.056	6.145	112,676	+0.01(+0.14%)
Jan 11, 2012	6.154	6.205	6.060	6.137	164,067	-0.08(-1.23%)
Jan 10, 2012	6.077	6.290	6.051	6.213	107,019	+0.22(+3.70%)
Jan 09, 2012	5.958	6.043	5.932	5.992	236,528	+0.05(+0.86%)
Jan 06, 2012	5.830	5.992	5.762	5.941	207,396	+0.10(+1.75%)
Jan 05, 2012	5.770	5.872	5.727	5.838	171,992	+0.05(+0.88%)

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.