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 (%)
May 28, 2010	10.65	11.20	10.50	10.65	313,781	-0.32(-2.95%)
May 27, 2010	10.41	10.99	10.24	10.98	213,802	+0.86(+8.51%)
May 26, 2010	10.32	10.65	10.11	10.12	255,281	-0.14(-1.41%)
May 25, 2010	10.22	10.32	9.691	10.26	141,367	-0.13(-1.23%)
May 24, 2010	10.41	10.98	10.30	10.39	258,579	+0.00(+0.00%)
May 21, 2010	10.23	10.67	10.05	10.39	179,310	+0.08(+0.74%)
May 20, 2010	10.37	10.65	10.29	10.31	404,179	-0.77(-6.92%)
May 19, 2010	11.05	11.47	11.03	11.08	400,945	-0.13(-1.14%)
May 18, 2010	11.33	11.54	11.17	11.21	287,264	-0.09(-0.75%)
May 17, 2010	11.26	11.51	10.70	11.29	318,207	+0.01(+0.08%)
May 14, 2010	11.28	11.31	11.14	11.28	249,143	-0.05(-0.45%)
May 13, 2010	11.35	11.42	11.27	11.34	234,753	-0.02(-0.15%)
May 12, 2010	11.63	11.66	11.29	11.35	321,739	-0.14(-1.19%)
May 11, 2010	11.66	11.78	11.47	11.49	266,994	+0.21(+1.89%)
May 10, 2010	11.11	11.28	11.01	11.28	363,141	+0.49(+4.50%)
May 07, 2010	10.62	11.14	10.41	10.79	639,924	+1.03(+10.57%)
May 06, 2010	11.63	11.91	9.375	9.759	703,928	-1.96(-16.73%)
May 05, 2010	11.77	12.15	11.38	11.72	217,133	-0.24(-2.00%)
May 04, 2010	12.09	12.20	11.80	11.96	309,254	-0.40(-3.24%)

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.