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 31, 2017	12.09	12.39	12.05	12.31	91,587	+0.17(+1.43%)
Jan 30, 2017	12.22	12.26	11.83	12.13	183,048	-0.22(-1.75%)
Jan 27, 2017	12.57	12.61	12.31	12.35	67,677	-0.22(-1.72%)
Jan 26, 2017	12.83	12.87	12.52	12.57	53,478	-0.26(-2.03%)
Jan 25, 2017	12.74	12.91	12.61	12.83	71,824	+0.26(+2.07%)
Jan 24, 2017	12.39	12.65	12.26	12.57	79,938	+0.26(+2.11%)
Jan 23, 2017	12.48	12.57	12.26	12.31	52,023	-0.17(-1.39%)
Jan 20, 2017	12.22	12.57	12.22	12.48	70,685	+0.30(+2.49%)
Jan 19, 2017	12.70	12.70	12.18	12.18	90,036	-0.48(-3.77%)
Jan 18, 2017	12.48	12.70	12.26	12.65	69,562	+0.17(+1.39%)
Jan 17, 2017	13.00	13.04	12.39	12.48	164,333	-0.56(-4.32%)
Jan 13, 2017		13.04	13.04	13.04	0	+0.26(+2.03%)
Jan 12, 2017	12.96	13.09	12.65	12.78	130,163	-0.39(-2.96%)
Jan 11, 2017	13.35	13.35	12.96	13.17	123,449	-0.09(-0.65%)
Jan 10, 2017	13.13	13.28	12.91	13.26	94,669	+0.17(+1.32%)
Jan 09, 2017	12.83	13.17	12.52	13.09	352,101	+0.22(+1.68%)
Jan 06, 2017	13.35	13.43	12.83	12.87	122,134	-0.43(-3.26%)
Jan 05, 2017	13.78	13.87	13.22	13.30	67,800	-0.52(-3.76%)
Jan 04, 2017	13.56	13.91	13.43	13.82	116,054	+0.35(+2.57%)

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.