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 30, 2015	9.878	10.06	9.793	9.861	72,323	-0.12(-1.20%)
Jan 29, 2015	9.767	10.01	9.639	9.980	66,042	+0.25(+2.54%)
Jan 28, 2015	10.22	10.43	9.656	9.733	104,618	-0.43(-4.20%)
Jan 27, 2015	10.02	10.30	9.938	10.16	65,025	+0.04(+0.42%)
Jan 26, 2015	10.14	10.30	9.934	10.12	94,132	-0.03(-0.25%)
Jan 23, 2015	10.20	10.28	9.955	10.14	86,805	-0.11(-1.08%)
Jan 22, 2015	10.58	10.58	10.14	10.25	306,680	-0.25(-2.35%)
Jan 21, 2015	10.88	10.93	10.31	10.50	68,137	-0.43(-3.90%)
Jan 20, 2015	11.08	11.16	10.65	10.93	407,253	-0.03(-0.31%)
Jan 16, 2015	10.54	11.06	10.54	10.96	99,287	+0.36(+3.38%)
Jan 15, 2015	10.54	10.78	10.29	10.60	181,655	+0.07(+0.65%)
Jan 14, 2015	10.51	10.62	10.04	10.53	152,193	-0.08(-0.72%)
Jan 13, 2015	10.47	10.88	10.42	10.61	86,173	+0.18(+1.72%)
Jan 12, 2015	10.82	10.82	10.38	10.43	64,556	-0.39(-3.62%)
Jan 09, 2015	10.93	11.02	10.78	10.82	63,644	-0.12(-1.09%)
Jan 08, 2015	10.60	11.00	10.52	10.94	102,864	+0.38(+3.63%)
Jan 07, 2015	10.47	10.62	10.34	10.56	125,448	+0.10(+0.98%)
Jan 06, 2015	10.79	10.79	10.36	10.46	86,338	-0.28(-2.62%)
Jan 05, 2015	10.85	10.85	10.47	10.74	92,242	-0.12(-1.10%)

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.