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 (%)
Apr 30, 2012	5.540	5.540	5.267	5.276	98,035	-0.28(-5.06%)
Apr 27, 2012	5.250	5.625	5.148	5.557	156,164	+0.35(+6.71%)
Apr 26, 2012	5.029	5.216	4.892	5.208	85,721	+0.16(+3.21%)
Apr 25, 2012	4.960	5.156	4.918	5.046	87,529	+0.15(+3.14%)
Apr 24, 2012	4.798	4.935	4.722	4.892	47,314	+0.09(+1.77%)
Apr 23, 2012	4.824	4.875	4.654	4.807	141,515	-0.14(-2.93%)
Apr 20, 2012	4.918	5.011	4.858	4.952	81,030	+0.13(+2.65%)
Apr 19, 2012	5.020	5.037	4.722	4.824	141,093	-0.20(-3.90%)
Apr 18, 2012	5.080	5.165	4.969	5.020	57,444	-0.13(-2.48%)
Apr 17, 2012	5.088	5.208	5.054	5.148	75,407	+0.14(+2.72%)
Apr 16, 2012	4.986	5.029	4.909	5.011	86,437	+0.07(+1.38%)
Apr 13, 2012	5.165	5.199	4.892	4.943	97,219	-0.26(-5.07%)
Apr 12, 2012	5.190	5.267	5.080	5.208	190,436	+0.00(+0.00%)
Apr 11, 2012	5.199	5.267	5.063	5.208	123,846	+0.09(+1.66%)
Apr 10, 2012	5.352	5.429	5.037	5.122	191,321	-0.22(-4.15%)
Apr 09, 2012	5.242	5.455	5.165	5.344	142,152	-0.08(-1.42%)
Apr 05, 2012	5.250	5.668	5.250	5.421	104,873	+0.13(+2.42%)
Apr 04, 2012	5.489	5.489	5.165	5.293	102,365	-0.28(-5.05%)
Apr 03, 2012	5.634	5.796	5.489	5.574	135,251	-0.09(-1.65%)

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.