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 (%)
May 29, 2015	9.818	9.853	9.452	9.699	60,254	-0.16(-1.64%)
May 28, 2015	9.946	9.946	9.733	9.861	32,052	-0.09(-0.86%)
May 27, 2015	9.631	10.01	9.631	9.946	51,949	+0.30(+3.09%)
May 26, 2015	9.674	9.733	9.375	9.648	45,037	-0.01(-0.09%)
May 22, 2015	9.776	9.656	9.656	9.656	32,383	-0.10(-1.05%)
May 21, 2015	9.801	9.938	9.742	9.759	17,598	-0.09(-0.95%)
May 20, 2015	9.759	9.895	9.759	9.853	27,509	+0.14(+1.49%)
May 19, 2015	9.904	9.904	9.674	9.708	59,633	-0.27(-2.73%)
May 18, 2015	9.759	10.01	9.699	9.980	28,959	+0.25(+2.54%)
May 15, 2015	9.810	9.810	9.576	9.733	64,470	-0.09(-0.87%)
May 14, 2015	9.887	9.997	9.622	9.818	72,051	-0.02(-0.17%)
May 13, 2015	9.691	9.887	9.691	9.835	37,957	+0.02(+0.17%)
May 12, 2015	9.912	9.912	9.452	9.818	59,323	-0.10(-1.03%)
May 11, 2015	10.09	10.18	9.895	9.921	45,060	-0.15(-1.52%)
May 08, 2015	10.18	10.18	9.997	10.07	46,158	+0.03(+0.25%)
May 07, 2015	10.03	10.18	9.980	10.05	61,098	-0.07(-0.67%)
May 06, 2015	10.25	10.28	9.946	10.12	62,026	-0.20(-1.90%)
May 05, 2015	10.31	10.37	9.930	10.31	91,270	-0.06(-0.57%)
May 04, 2015	10.52	10.52	10.13	10.37	83,555	+0.01(+0.08%)

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.