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 29, 2006	21.55	21.69	21.44	21.48	379,211	-0.11(-0.51%)
Sep 28, 2006	22.07	22.12	21.47	21.59	453,598	-0.43(-1.97%)
Sep 27, 2006	21.49	22.03	21.43	22.02	421,333	+0.49(+2.26%)
Sep 26, 2006	21.16	21.59	21.09	21.54	345,068	+0.27(+1.28%)
Sep 25, 2006	21.04	21.38	20.99	21.26	230,906	+0.27(+1.30%)
Sep 22, 2006	21.26	21.26	20.89	20.99	231,609	-0.32(-1.52%)
Sep 21, 2006	21.62	21.73	21.20	21.32	220,346	-0.32(-1.50%)
Sep 20, 2006	21.19	21.67	21.15	21.64	366,305	+0.54(+2.54%)
Sep 19, 2006	21.31	21.38	20.92	21.10	332,631	-0.25(-1.16%)
Sep 18, 2006	21.32	21.43	21.00	21.35	348,470	+0.17(+0.81%)
Sep 15, 2006	21.67	21.72	21.09	21.18	925,383	-0.38(-1.78%)
Sep 14, 2006	21.62	21.63	21.18	21.56	266,574	-0.06(-0.28%)
Sep 13, 2006	21.56	21.74	21.35	21.62	343,660	-0.12(-0.55%)
Sep 12, 2006	20.88	21.76	20.86	21.74	503,346	+0.31(+1.43%)
Sep 11, 2006	21.44	21.55	21.13	21.44	233,252	-0.06(-0.28%)
Sep 08, 2006	21.53	21.65	21.48	21.49	157,691	-0.07(-0.32%)
Sep 07, 2006	21.31	21.78	21.29	21.56	283,235	+0.14(+0.64%)
Sep 06, 2006	21.58	21.70	21.37	21.43	242,287	-0.34(-1.57%)
Sep 05, 2006	21.86	21.95	21.72	21.77	206,970	-0.03(-0.16%)

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.