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, 2007	24.21	24.28	23.57	23.64	458,174	-0.55(-2.25%)
Apr 27, 2007	24.38	24.46	24.13	24.19	264,110	-0.21(-0.87%)
Apr 26, 2007	24.55	24.67	24.31	24.40	185,381	-0.19(-0.76%)
Apr 25, 2007	24.50	24.73	24.29	24.59	322,775	+0.22(+0.91%)
Apr 24, 2007	24.67	24.67	24.20	24.37	184,325	-0.22(-0.90%)
Apr 23, 2007	24.90	24.92	24.38	24.59	273,262	-0.37(-1.47%)
Apr 20, 2007	25.06	25.13	24.71	24.96	283,469	+0.32(+1.28%)
Apr 19, 2007	24.50	24.68	24.33	24.64	262,233	-0.03(-0.10%)
Apr 18, 2007	24.64	24.80	24.61	24.67	207,439	+0.03(+0.10%)
Apr 17, 2007	24.49	24.67	24.38	24.64	255,662	+0.14(+0.56%)
Apr 16, 2007	24.31	24.50	24.18	24.50	130,588	+0.37(+1.52%)
Apr 13, 2007	24.28	24.28	23.96	24.14	181,157	-0.05(-0.21%)
Apr 12, 2007	23.83	24.22	23.65	24.19	127,538	+0.27(+1.14%)
Apr 11, 2007	23.99	24.04	23.71	23.92	389,771	-0.03(-0.11%)
Apr 10, 2007	23.78	24.03	23.74	23.94	156,987	+0.14(+0.57%)
Apr 09, 2007	24.06	24.06	23.72	23.80	202,042	-0.20(-0.85%)
Apr 05, 2007	23.70	24.03	23.63	24.01	243,225	+0.33(+1.40%)
Apr 04, 2007	23.98	24.02	23.63	23.68	367,830	-0.32(-1.35%)
Apr 03, 2007	24.01	24.20	23.91	24.00	286,872	+0.04(+0.18%)

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.