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 (%)
Dec 31, 2007	11.58	11.87	11.55	11.67	908,957	-0.02(-0.15%)
Dec 28, 2007	12.11	12.26	11.64	11.69	283,704	-0.38(-3.11%)
Dec 27, 2007	12.32	12.49	12.06	12.06	586,064	-0.21(-1.74%)
Dec 26, 2007	12.66	12.73	12.20	12.27	393,408	-0.45(-3.55%)
Dec 24, 2007	12.74	12.90	12.50	12.72	154,875	-0.03(-0.27%)
Dec 21, 2007	12.90	12.94	12.74	12.76	845,012	+0.12(+0.94%)
Dec 20, 2007	12.47	12.66	12.14	12.64	463,690	+0.24(+1.92%)
Dec 19, 2007	12.41	12.64	12.24	12.40	347,768	-0.06(-0.48%)
Dec 18, 2007	12.11	12.50	12.03	12.46	417,226	+0.50(+4.21%)
Dec 17, 2007	12.27	12.36	11.94	11.96	394,444	-0.40(-3.24%)
Dec 14, 2007	12.55	12.73	12.15	12.36	543,591	-0.34(-2.68%)
Dec 13, 2007	12.63	12.78	12.42	12.70	525,287	-0.04(-0.33%)
Dec 12, 2007	13.00	13.10	12.49	12.74	302,635	+0.01(+0.07%)
Dec 11, 2007	13.30	13.38	12.67	12.73	380,736	-0.61(-4.54%)
Dec 10, 2007	13.30	13.45	13.01	13.34	548,401	+0.18(+1.36%)
Dec 07, 2007	13.68	13.70	13.02	13.16	595,803	-0.43(-3.14%)
Dec 06, 2007	13.40	13.64	13.13	13.59	796,790	-0.23(-1.67%)
Dec 05, 2007	14.13	14.19	13.59	13.82	358,796	-0.11(-0.80%)
Dec 04, 2007	13.88	14.04	13.66	13.93	345,889	-0.10(-0.73%)

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.