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 (%)
Sep 30, 2010	6.702	7.006	6.639	6.702	187,100	-0.17(-2.44%)
Sep 29, 2010	6.784	6.921	6.725	6.870	164,880	+0.04(+0.62%)
Sep 28, 2010	6.639	6.852	6.469	6.827	258	+0.19(+2.82%)
Sep 27, 2010	6.784	6.784	6.494	6.639	164,431	-0.13(-1.89%)
Sep 24, 2010	6.435	6.767	6.435	6.767	326,220	+0.47(+7.44%)
Sep 23, 2010	6.298	6.656	6.154	6.298	29,964	-0.01(-0.12%)
Sep 22, 2010	6.494	6.494	6.188	6.306	365,576	-0.26(-3.91%)
Sep 21, 2010	6.605	6.716	6.503	6.563	195,418	-0.03(-0.52%)
Sep 20, 2010	6.171	6.656	6.051	6.597	454,413	+0.43(+6.91%)
Sep 17, 2010	6.171	6.256	5.966	6.171	311,330	+0.17(+2.84%)
Sep 15, 2010	6.068	6.068	5.838	6.000	177,371	-0.09(-1.40%)
Sep 14, 2010	6.213	6.256	6.034	6.085	265,785	-0.17(-2.72%)
Sep 13, 2010	5.864	6.316	5.864	6.256	418,547	+0.47(+8.10%)
Sep 10, 2010	5.787	5.898	5.744	5.787	182,825	+0.03(+0.44%)
Sep 09, 2010	6.060	6.137	5.702	5.762	292,682	-0.20(-3.43%)
Sep 08, 2010	5.753	6.000	5.685	5.966	443,480	+0.26(+4.48%)
Sep 07, 2010	6.205	6.205	5.676	5.710	869	-0.51(-8.22%)
Sep 03, 2010	5.770	6.341	5.574	6.222	1,062,787	+0.50(+8.79%)
Sep 02, 2010	5.139	5.821	5.139	5.719	432	+0.67(+13.34%)

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.