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 (%)
Mar 31, 2009	1.014	1.099	0.9375	0.9375	217,431	-0.07(-6.78%)
Mar 30, 2009	1.040	1.065	1.006	1.006	187,300	-0.10(-9.23%)
Mar 26, 2009	1.006	1.108	1.006	1.108	163,540	+0.13(+13.04%)
Mar 25, 2009	1.040	1.040	0.9801	0.9801	141,170	-0.02(-1.71%)
Mar 24, 2009	0.9205	1.065	0.9120	0.9972	175,466	+0.07(+7.34%)
Mar 23, 2009	0.8779	0.9290	0.8779	0.9290	288,359	+0.09(+10.10%)
Mar 20, 2009	0.8608	0.8949	0.8352	0.8438	236,631	-0.08(-8.33%)
Mar 19, 2009	0.9034	0.9290	0.8438	0.9205	265,537	+0.03(+2.86%)
Mar 18, 2009	0.8523	0.9205	0.8523	0.8949	282,763	+0.04(+5.00%)
Mar 17, 2009	0.8182	0.9205	0.8182	0.8523	170,998	+0.03(+4.17%)
Mar 16, 2009	0.8608	0.8949	0.8097	0.8182	227,431	-0.03(-4.00%)
Mar 13, 2009	0.8523	0.8864	0.7756	0.8523	0	+0.00(+0.00%)
Mar 12, 2009	0.8012	0.8949	0.8012	0.8523	263,725	+0.04(+5.26%)
Mar 11, 2009	0.8267	0.9034	0.8097	0.8097	108,484	-0.04(-5.00%)
Mar 10, 2009	0.8012	0.8949	0.7330	0.8523	171,078	+0.07(+8.70%)
Mar 09, 2009	0.7756	0.8608	0.7756	0.7841	89,266	-0.01(-1.08%)
Mar 06, 2009	0.7671	0.8097	0.6818	0.7926	0	-0.03(-4.12%)
Mar 05, 2009	0.8182	0.8608	0.7585	0.8267	77,446	-0.02(-2.02%)
Mar 04, 2009	0.8352	0.9461	0.8267	0.8438	154,453	+0.04(+5.32%)

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.