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 29, 2016	8.387	8.966	8.344	8.941	179,428	+0.60(+7.15%)
Jan 28, 2016	8.387	8.455	8.233	8.344	72,963	+0.04(+0.51%)
Jan 27, 2016	8.310	8.429	8.156	8.301	120,818	+0.05(+0.62%)
Jan 26, 2016	8.216	8.344	8.165	8.250	75,381	+0.09(+1.04%)
Jan 25, 2016	8.250	8.352	8.114	8.165	90,112	-0.09(-1.03%)
Jan 22, 2016	8.242	8.267	8.131	8.250	125,780	+0.21(+2.65%)
Jan 21, 2016	8.063	8.099	7.935	8.037	55,328	-0.03(-0.42%)
Jan 20, 2016	7.901	8.174	7.645	8.071	142,248	+0.03(+0.42%)
Jan 19, 2016	8.071	8.139	7.901	8.037	96,188	+0.05(+0.64%)
Jan 15, 2016	8.105	7.986	7.986	7.986	115,335	-0.37(-4.39%)
Jan 14, 2016	8.131	8.455	8.046	8.352	127,791	+0.29(+3.59%)
Jan 13, 2016	8.489	8.634	7.978	8.063	239,053	-0.43(-5.02%)
Jan 12, 2016	8.753	8.787	8.378	8.489	97,134	-0.16(-1.87%)
Jan 11, 2016	8.727	8.902	8.421	8.651	265,592	-0.07(-0.78%)
Jan 08, 2016	8.872	8.924	8.574	8.719	256,682	-0.14(-1.63%)
Jan 07, 2016	9.060	9.145	8.693	8.864	257,294	-0.40(-4.32%)
Jan 06, 2016	9.009	9.316	9.000	9.264	96,835	+0.09(+1.02%)
Jan 05, 2016	9.324	9.341	9.034	9.171	122,552	-0.14(-1.47%)

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.