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 (%)
Oct 31, 2012	5.634	5.676	5.404	5.548	50,168	-0.07(-1.21%)
Oct 26, 2012	5.600	5.617	5.617	5.617	64,766	+0.12(+2.17%)
Oct 25, 2012	5.429	5.523	5.335	5.497	43,930	+0.15(+2.87%)
Oct 24, 2012	5.446	5.506	5.284	5.344	37,106	-0.10(-1.88%)
Oct 23, 2012	5.404	5.531	5.369	5.446	33,210	+0.00(+0.00%)
Oct 19, 2012	5.463	5.557	5.369	5.446	111,888	-0.05(-0.93%)
Oct 18, 2012	6.000	6.005	5.480	5.497	109,104	-0.55(-9.03%)
Oct 17, 2012	5.983	6.273	5.966	6.043	35,483	+0.09(+1.43%)
Oct 16, 2012	6.017	6.017	5.906	5.958	34,499	+0.01(+0.14%)
Oct 15, 2012	5.753	6.000	5.736	5.949	39,156	+0.24(+4.18%)
Oct 12, 2012	5.744	5.830	5.693	5.710	28,845	-0.05(-0.89%)
Oct 11, 2012	5.787	5.787	5.693	5.762	28,147	+0.06(+1.05%)
Oct 10, 2012	5.719	5.744	5.642	5.702	19,539	+0.01(+0.15%)
Oct 09, 2012	6.068	6.068	5.676	5.693	72,352	-0.36(-5.92%)
Oct 08, 2012	6.205	6.256	5.992	6.051	81,467	-0.23(-3.66%)
Oct 05, 2012	6.256	6.367	6.247	6.281	34,017	+0.08(+1.24%)
Oct 04, 2012	6.264	6.333	6.145	6.205	170,018	-0.03(-0.55%)
Oct 03, 2012	5.872	6.350	5.847	6.239	104,987	+0.40(+6.86%)
Oct 02, 2012	6.043	6.043	5.719	5.838	82,587	-0.16(-2.70%)

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.