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 (%)
Feb 27, 2004	39.82	39.82	39.03	39.34	571,046	-0.29(-0.73%)
Feb 26, 2004	39.73	39.82	39.37	39.63	511,442	-0.10(-0.26%)
Feb 25, 2004	39.30	39.83	39.10	39.73	300,834	+0.39(+1.00%)
Feb 24, 2004	38.16	39.45	37.80	39.34	1,014,672	+1.09(+2.85%)
Feb 23, 2004	39.33	39.72	38.25	38.25	826,943	-1.30(-3.28%)
Feb 20, 2004	39.97	39.97	39.04	39.55	508,861	-0.32(-0.81%)
Feb 19, 2004	40.40	40.78	39.87	39.87	285,581	-0.40(-0.99%)
Feb 18, 2004	40.44	40.44	39.67	40.27	507,336	-0.23(-0.57%)
Feb 17, 2004	40.31	40.59	40.20	40.50	367,126	+0.19(+0.47%)
Feb 13, 2004	40.70	40.91	40.17	40.31	509,213	-0.30(-0.73%)
Feb 12, 2004	41.76	41.79	40.48	40.61	330,402	-1.07(-2.56%)
Feb 11, 2004	40.57	41.83	40.39	41.68	1,078,382	+1.15(+2.84%)
Feb 10, 2004	40.53	40.73	40.47	40.53	458,644	-0.09(-0.21%)
Feb 09, 2004	40.40	40.93	40.28	40.61	528,338	+0.43(+1.06%)
Feb 06, 2004	39.42	40.25	39.42	40.19	315,266	+0.62(+1.57%)
Feb 05, 2004	39.83	39.88	39.36	39.56	366,774	-0.20(-0.49%)
Feb 04, 2004	40.48	40.55	39.63	39.76	406,901	-0.89(-2.20%)
Feb 03, 2004	40.40	40.85	40.40	40.65	247,801	+0.21(+0.53%)

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.