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 (%)
Nov 30, 2009	5.020	5.352	5.020	5.267	492,302	+0.17(+3.34%)
Nov 27, 2009	5.054	5.131	4.833	5.097	123,275	-0.09(-1.64%)
Nov 25, 2009	5.233	5.267	5.156	5.182	101,821	-0.01(-0.16%)
Nov 24, 2009	5.190	5.276	5.063	5.190	258,964	-0.05(-0.98%)
Nov 23, 2009	5.344	5.489	5.097	5.242	263,380	-0.09(-1.60%)
Nov 20, 2009	5.361	5.378	5.284	5.327	122,804	-0.09(-1.73%)
Nov 19, 2009	5.540	5.548	5.335	5.421	92,837	-0.14(-2.60%)
Nov 18, 2009	5.710	5.787	5.497	5.565	96,402	-0.11(-1.95%)
Nov 17, 2009	5.565	5.719	5.565	5.676	134,406	+0.09(+1.68%)
Nov 16, 2009	5.548	5.642	5.455	5.583	169,347	+0.15(+2.83%)
Nov 13, 2009	5.352	5.489	5.335	5.429	153,633	-0.01(-0.16%)
Nov 12, 2009	5.668	5.830	5.421	5.438	155,097	-0.26(-4.63%)
Nov 11, 2009	5.565	5.771	5.565	5.702	180,259	+0.22(+4.04%)
Nov 10, 2009	5.523	5.676	5.378	5.480	223,479	-0.16(-2.87%)
Nov 09, 2009	5.685	5.753	5.422	5.642	246,811	-0.07(-1.19%)
Nov 06, 2009	5.744	5.915	5.557	5.710	191,910	-0.14(-2.33%)
Nov 05, 2009	5.625	5.864	5.525	5.847	219,936	+0.26(+4.73%)
Nov 04, 2009	5.736	5.864	5.514	5.583	405,170	-0.04(-0.76%)
Nov 03, 2009	6.230	6.298	5.182	5.625	1,248,648	-0.95(-14.40%)

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.