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 (%)
Feb 29, 2016	9.759	9.929	9.682	9.742	144,677	-0.02(-0.17%)
Feb 26, 2016	9.921	9.980	9.695	9.759	81,214	-0.13(-1.29%)
Feb 25, 2016	9.895	9.955	9.725	9.887	74,712	+0.00(+0.00%)
Feb 24, 2016	9.784	10.03	9.682	9.887	67,789	-0.02(-0.17%)
Feb 23, 2016	9.895	10.05	9.878	9.904	62,837	-0.02(-0.17%)
Feb 22, 2016	10.12	10.25	9.895	9.921	222,887	-0.06(-0.60%)
Feb 19, 2016	9.835	10.24	9.767	9.980	271,914	+0.08(+0.77%)
Feb 18, 2016	9.870	9.972	9.656	9.904	155,376	+0.08(+0.78%)
Feb 17, 2016	9.759	9.972	9.597	9.827	166,266	+0.23(+2.40%)
Feb 16, 2016	9.256	9.656	9.111	9.597	140,464	+0.49(+5.33%)
Feb 12, 2016	8.779	9.111	9.111	9.111	148,540	+0.46(+5.32%)
Feb 11, 2016	7.705	8.745	7.705	8.651	146,689	+0.65(+8.09%)
Feb 10, 2016	7.824	8.071	7.773	8.003	75,744	+0.23(+2.96%)
Feb 09, 2016	7.585	7.816	7.585	7.773	91,338	-0.15(-1.94%)
Feb 08, 2016	7.841	7.969	7.568	7.926	239,239	-0.03(-0.43%)
Feb 05, 2016	8.404	8.412	7.960	7.960	122,219	-0.50(-5.94%)
Feb 04, 2016	8.514	8.685	8.429	8.463	44,669	-0.08(-0.90%)
Feb 03, 2016	8.540	8.583	8.293	8.540	96,905	+0.10(+1.21%)
Feb 02, 2016	8.642	8.676	8.421	8.438	70,068	-0.32(-3.60%)

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.