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 (%)
Nov 29, 2013	8.975	8.975	8.906	8.924	23,848	-0.05(-0.57%)
Nov 27, 2013	8.830	8.983	8.830	8.975	46,749	+0.17(+1.94%)
Nov 26, 2013	8.523	8.857	8.352	8.804	105,242	+0.29(+3.40%)
Nov 25, 2013	8.352	8.540	8.318	8.514	111,847	+0.16(+1.94%)
Nov 22, 2013	8.097	8.387	8.054	8.352	53,852	+0.26(+3.27%)
Nov 21, 2013	8.046	8.267	8.029	8.088	68,979	+0.09(+1.06%)
Nov 20, 2013	8.029	8.071	7.926	8.003	12,798	+0.00(+0.00%)
Nov 19, 2013	8.071	8.114	7.790	8.003	43,542	-0.03(-0.42%)
Nov 18, 2013	8.054	8.276	7.977	8.037	74,373	-0.01(-0.11%)
Nov 15, 2013	8.020	8.054	7.850	8.046	48,054	+0.02(+0.21%)
Nov 14, 2013	7.995	8.046	7.841	8.029	30,271	+0.02(+0.21%)
Nov 13, 2013	7.969	8.029	7.737	8.012	39,635	-0.02(-0.21%)
Nov 12, 2013	7.952	8.029	7.850	8.029	14,728	+0.03(+0.43%)
Nov 11, 2013	8.054	8.054	7.875	7.995	24,153	-0.06(-0.74%)
Nov 08, 2013	7.884	8.156	7.841	8.054	39,426	+0.17(+2.16%)
Nov 07, 2013	8.054	8.097	7.858	7.884	31,656	-0.14(-1.70%)
Nov 06, 2013	8.097	8.249	7.952	8.020	88,752	+0.33(+4.32%)
Nov 05, 2013	7.645	7.688	7.449	7.688	28,870	+0.02(+0.22%)
Nov 04, 2013	7.347	7.713	7.347	7.671	47,306	+0.33(+4.53%)

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.