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, 2009	0.9120	0.9460	0.8608	0.8779	0	-0.04(-4.63%)
Feb 26, 2009	1.014	1.031	0.9205	0.9205	181,202	-0.09(-8.47%)
Feb 25, 2009	0.9887	1.065	0.9887	1.006	206,859	-0.11(-9.92%)
Feb 24, 2009	0.9887	1.117	0.9205	1.117	214,148	+0.21(+23.59%)
Feb 23, 2009	0.9460	1.023	0.9034	0.9034	137,384	-0.04(-4.50%)
Feb 20, 2009	0.9375	0.9801	0.9205	0.9460	192,734	-0.01(-0.89%)
Feb 19, 2009	0.9972	1.023	0.9546	0.9546	100,994	-0.03(-3.45%)
Feb 18, 2009	0.9887	1.023	0.9887	0.9887	118,030	-0.02(-1.70%)
Feb 17, 2009	1.048	1.065	1.006	1.006	124,530	-0.09(-8.53%)
Feb 13, 2009	1.091	1.168	1.091	1.099	60,901	+0.00(+0.00%)
Feb 12, 2009	1.082	1.117	1.040	1.099	41,992	-0.01(-0.77%)
Feb 11, 2009	1.142	1.176	1.091	1.108	38,540	-0.03(-2.99%)
Feb 10, 2009	1.151	1.193	1.125	1.142	110,830	-0.02(-1.47%)
Feb 09, 2009	1.151	1.253	1.117	1.159	54,382	+0.00(+0.00%)
Feb 06, 2009	1.236	1.278	1.151	1.159	231,810	-0.08(-6.21%)
Feb 05, 2009	1.151	1.244	1.151	1.236	105,840	+0.07(+5.84%)
Feb 04, 2009	1.134	1.227	1.125	1.168	87,831	+0.03(+3.01%)
Feb 03, 2009	1.108	1.168	1.082	1.134	193,871	+0.04(+3.91%)

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.