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 (%)
Jan 31, 2007	24.02	24.29	23.77	24.03	272,558	+0.06(+0.25%)
Jan 30, 2007	23.80	24.00	23.63	23.97	248,857	+0.15(+0.64%)
Jan 29, 2007	23.72	24.06	23.61	23.81	184,443	+0.13(+0.54%)
Jan 26, 2007	23.52	23.74	23.11	23.69	195,354	+0.25(+1.05%)
Jan 25, 2007	23.95	24.03	23.34	23.44	323,831	-0.60(-2.48%)
Jan 24, 2007	24.12	24.12	23.82	24.03	363,958	-0.03(-0.14%)
Jan 23, 2007	23.94	24.16	23.86	24.07	214,362	+0.16(+0.68%)
Jan 22, 2007	23.92	23.98	23.74	23.91	207,674	-0.05(-0.21%)
Jan 19, 2007	23.74	24.02	23.62	23.96	240,879	+0.09(+0.39%)
Jan 18, 2007	23.84	23.97	23.72	23.86	271,502	+0.00(+0.00%)
Jan 17, 2007	23.86	24.02	23.74	23.86	277,016	-0.03(-0.11%)
Jan 16, 2007	23.86	24.04	23.77	23.89	300,365	+0.16(+0.68%)
Jan 12, 2007	23.51	23.86	23.51	23.73	207,557	+0.17(+0.72%)
Jan 11, 2007	23.24	23.57	23.24	23.56	311,277	+0.32(+1.39%)
Jan 10, 2007	23.33	23.33	23.06	23.23	397,984	-0.25(-1.05%)
Jan 09, 2007	23.82	23.82	23.11	23.48	1,139,981	-0.30(-1.25%)
Jan 08, 2007	23.49	23.81	23.12	23.78	361,963	+0.26(+1.09%)
Jan 05, 2007	23.96	23.96	23.31	23.52	269,155	-0.55(-2.30%)
Jan 04, 2007	24.21	24.25	23.92	24.08	212,954	-0.10(-0.42%)

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.