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 28, 2014	8.344	8.608	8.344	8.429	69,885	+0.13(+1.54%)
Feb 27, 2014	8.216	8.399	8.208	8.301	50,799	+0.03(+0.31%)
Feb 26, 2014	8.267	8.506	8.199	8.276	69,832	+0.04(+0.52%)
Feb 25, 2014	8.310	8.318	8.191	8.233	68,127	-0.11(-1.33%)
Feb 24, 2014	8.429	8.489	8.284	8.344	40,634	+0.06(+0.72%)
Feb 21, 2014	8.352	8.531	8.225	8.284	104,826	-0.04(-0.51%)
Feb 20, 2014	7.892	8.446	7.637	8.327	88,846	+0.47(+5.97%)
Feb 19, 2014	8.165	8.293	7.824	7.858	149,382	-0.35(-4.26%)
Feb 18, 2014	8.242	8.378	8.122	8.208	70,211	-0.03(-0.41%)
Feb 14, 2014	8.429	8.242	8.242	8.242	54,323	-0.19(-2.22%)
Feb 13, 2014	8.395	8.523	8.361	8.429	79,843	-0.03(-0.40%)
Feb 12, 2014	8.676	8.821	8.387	8.463	151,296	-0.22(-2.55%)
Feb 11, 2014	8.668	8.992	8.216	8.685	233,743	+0.64(+7.94%)
Feb 10, 2014	8.131	8.182	7.943	8.046	103,080	-0.03(-0.32%)
Feb 07, 2014	7.986	8.242	7.926	8.071	139,659	+0.14(+1.83%)
Feb 06, 2014	7.969	8.080	7.901	7.926	164,633	-0.04(-0.53%)
Feb 05, 2014	7.730	8.148	7.730	7.969	126,270	+0.19(+2.41%)
Feb 04, 2014	8.029	8.029	7.722	7.781	190,173	-0.22(-2.77%)

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.