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 (%)
Feb 26, 2010	8.523	8.898	8.489	8.668	403,585	+0.18(+2.11%)
Feb 25, 2010	7.654	8.506	7.654	8.489	237,549	+0.79(+10.30%)
Feb 24, 2010	7.671	7.926	7.594	7.696	183,091	+0.15(+2.03%)
Feb 23, 2010	7.381	7.756	7.330	7.543	259,150	-0.06(-0.78%)
Feb 22, 2010	7.321	7.713	7.279	7.602	172,419	+0.27(+3.72%)
Feb 19, 2010	7.193	7.458	7.134	7.330	67,083	+0.07(+0.94%)
Feb 18, 2010	7.347	7.628	7.193	7.262	89,959	-0.09(-1.27%)
Feb 17, 2010	7.781	7.816	7.347	7.355	123,919	-0.36(-4.64%)
Feb 16, 2010	7.151	7.807	7.057	7.713	126,317	+0.57(+8.00%)
Feb 12, 2010	7.210	7.142	7.142	7.142	96,680	-0.21(-2.90%)
Feb 11, 2010	6.921	7.372	6.844	7.355	173,980	+0.44(+6.41%)
Feb 10, 2010	7.066	7.176	6.844	6.912	108,829	-0.15(-2.17%)
Feb 09, 2010	7.074	7.151	6.887	7.066	108,091	+0.05(+0.73%)
Feb 08, 2010	6.997	7.210	6.887	7.014	95,774	-0.03(-0.48%)
Feb 05, 2010	7.423	7.423	6.733	7.048	171,927	-0.38(-5.05%)
Feb 04, 2010	7.671	7.722	7.389	7.423	129,675	-0.25(-3.22%)
Feb 03, 2010	7.960	7.988	7.585	7.671	117,656	-0.33(-4.15%)
Feb 02, 2010	7.296	8.054	7.168	8.003	176,462	+0.80(+11.12%)

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.