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 28, 2007	16.69	16.74	16.42	16.47	398,922	-0.25(-1.48%)
Sep 27, 2007	16.04	16.76	16.00	16.72	416,874	+0.81(+5.09%)
Sep 26, 2007	16.35	16.48	15.85	15.91	462,516	-0.52(-3.16%)
Sep 25, 2007	16.62	16.82	16.39	16.43	365,718	-0.24(-1.43%)
Sep 24, 2007	16.76	16.92	16.66	16.67	374,283	-0.09(-0.51%)
Sep 21, 2007	16.95	16.96	16.76	16.76	478,824	-0.07(-0.41%)
Sep 20, 2007	17.25	17.17	16.57	16.82	346,945	-0.43(-2.47%)
Sep 19, 2007	17.26	17.28	17.00	17.25	289,453	+0.05(+0.30%)
Sep 18, 2007	16.63	17.22	16.41	17.20	474,718	+0.57(+3.43%)
Sep 17, 2007	16.99	16.99	16.62	16.63	551,100	-0.38(-2.21%)
Sep 14, 2007	16.94	17.14	16.30	17.00	261,059	-0.05(-0.30%)
Sep 13, 2007	17.02	17.24	16.88	17.05	304,824	+0.10(+0.60%)
Sep 12, 2007	17.05	17.22	16.90	16.95	273,496	-0.32(-1.83%)
Sep 11, 2007	17.40	17.62	17.06	17.27	333,100	-0.13(-0.73%)
Sep 10, 2007	17.76	17.76	17.21	17.40	324,066	-0.23(-1.31%)
Sep 07, 2007	17.57	17.73	17.32	17.63	330,167	-0.17(-0.96%)
Sep 06, 2007	17.74	17.80	17.54	17.80	227,738	+0.06(+0.34%)
Sep 05, 2007	18.05	18.09	17.69	17.74	247,566	-0.43(-2.35%)

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.