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 (%)
Apr 28, 2017	11.15	11.19	10.88	11.01	275,428	-0.17(-1.56%)
Apr 27, 2017	11.41	11.45	11.15	11.19	135,724	-0.26(-2.28%)
Apr 26, 2017	11.32	11.62	11.32	11.45	138,324	+0.13(+1.15%)
Apr 25, 2017	11.54	11.77	11.25	11.32	183,763	-0.13(-1.14%)
Apr 24, 2017	11.62	11.67	11.23	11.45	151,419	-0.04(-0.38%)
Apr 21, 2017	11.58	11.84	11.32	11.49	207,320	-0.09(-0.75%)
Apr 20, 2017	11.45	11.62	11.32	11.58	166,758	+0.13(+1.14%)
Apr 19, 2017	11.67	11.76	11.41	11.45	143,767	-0.13(-1.13%)
Apr 18, 2017	11.23	11.62	11.23	11.58	196,395	+0.22(+1.92%)
Apr 17, 2017	11.41	11.49	11.32	11.36	334,209	-0.04(-0.38%)
Apr 13, 2017	11.80	11.84	11.32	11.41	668,118	-0.39(-3.32%)
Apr 12, 2017	12.06	12.06	11.67	11.80	128,541	-0.30(-2.52%)
Apr 11, 2017	11.58	12.15	11.58	12.10	598,290	+0.48(+4.12%)
Apr 10, 2017	11.93	11.97	11.54	11.62	221,038	-0.30(-2.56%)
Apr 07, 2017	12.19	12.23	11.84	11.93	175,440	-0.35(-2.84%)
Apr 06, 2017	12.10	12.30	11.93	12.28	199,316	+0.13(+1.08%)
Apr 05, 2017	12.41	12.45	11.97	12.15	185,555	-0.17(-1.41%)
Apr 04, 2017	12.15	12.52	12.15	12.32	220,478	+0.13(+1.07%)

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.