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 30, 2004	40.98	41.05	40.48	40.58	170,480	-0.49(-1.18%)
Jan 29, 2004	41.38	41.82	40.77	41.06	345,185	-0.03(-0.06%)
Jan 28, 2004	42.27	42.39	41.00	41.09	407,605	-1.10(-2.61%)
Jan 27, 2004	42.91	43.04	42.18	42.19	342,721	-0.87(-2.02%)
Jan 26, 2004	42.74	43.24	42.70	43.06	272,323	+0.23(+0.54%)
Jan 23, 2004	43.13	43.84	42.71	42.83	407,488	-0.49(-1.12%)
Jan 22, 2004	42.09	43.46	42.09	43.31	398,688	+1.44(+3.44%)
Jan 21, 2004	42.42	42.42	41.68	41.87	520,242	-0.54(-1.27%)
Jan 20, 2004	43.04	43.05	42.10	42.41	286,755	-0.63(-1.47%)
Jan 16, 2004	43.36	43.41	42.95	43.04	206,383	-0.15(-0.36%)
Jan 15, 2004	43.13	43.49	42.64	43.19	225,626	-0.02(-0.04%)
Jan 14, 2004	43.41	43.64	42.97	43.21	149,126	-0.03(-0.06%)
Jan 13, 2004	43.47	43.72	43.04	43.24	132,231	-0.20(-0.45%)
Jan 12, 2004	43.42	43.53	43.15	43.43	342,135	+0.44(+1.03%)
Jan 09, 2004	42.83	43.66	42.61	42.99	751,383	-1.29(-2.91%)
Jan 08, 2004	44.49	44.66	44.14	44.28	314,093	-0.25(-0.56%)
Jan 07, 2004	44.62	44.70	43.77	44.52	403,029	-0.14(-0.31%)
Jan 06, 2004	45.68	45.68	44.54	44.66	428,607	-1.19(-2.60%)
Jan 05, 2004	45.26	45.85	45.26	45.85	218,938	+0.69(+1.53%)

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.