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 (%)
Jul 29, 2011	6.793	6.980	6.665	6.767	142,341	-0.14(-2.10%)
Jul 28, 2011	6.614	6.921	6.537	6.912	141,610	+0.31(+4.65%)
Jul 27, 2011	6.904	6.980	6.520	6.605	191,326	-0.36(-5.14%)
Jul 26, 2011	7.142	7.219	6.929	6.963	179,454	-0.18(-2.51%)
Jul 25, 2011	7.304	7.313	7.014	7.142	123,247	-0.27(-3.68%)
Jul 22, 2011	7.398	7.449	7.389	7.415	61,972	+0.14(+1.87%)
Jul 21, 2011	7.134	7.287	7.074	7.279	143,919	+0.18(+2.52%)
Jul 20, 2011	7.321	7.321	7.014	7.100	107,295	-0.22(-3.03%)
Jul 19, 2011	6.912	7.338	6.912	7.321	122,130	+0.48(+6.97%)
Jul 18, 2011	6.972	6.972	6.639	6.844	246,273	-0.19(-2.67%)
Jul 15, 2011	7.185	7.245	6.844	7.031	349,572	-0.15(-2.14%)
Jul 14, 2011	7.347	7.389	7.083	7.185	162,151	-0.15(-2.09%)
Jul 13, 2011	7.364	7.577	7.245	7.338	96,006	+0.03(+0.35%)
Jul 12, 2011	7.313	7.492	7.227	7.313	149,912	-0.03(-0.46%)
Jul 11, 2011	7.449	7.534	7.193	7.347	151,833	-0.26(-3.47%)
Jul 08, 2011	7.654	7.756	7.492	7.611	91,071	-0.20(-2.51%)
Jul 07, 2011	7.458	7.897	7.458	7.807	232,177	+0.44(+6.02%)
Jul 06, 2011	7.449	7.449	7.134	7.364	106,223	-0.09(-1.26%)
Jul 05, 2011	7.841	7.841	7.262	7.458	165,672	-0.40(-5.10%)

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.