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 (%)
Jun 30, 2014	8.975	9.230	8.966	9.145	53,603	+0.15(+1.71%)
Jun 27, 2014	8.915	9.068	8.847	8.992	87,209	+0.03(+0.29%)
Jun 26, 2014	8.941	9.017	8.787	8.966	36,064	+0.00(+0.00%)
Jun 25, 2014	8.736	9.009	8.702	8.966	42,610	+0.20(+2.24%)
Jun 24, 2014	8.830	9.068	8.745	8.770	46,727	-0.04(-0.48%)
Jun 23, 2014	8.889	8.906	8.727	8.813	41,870	-0.09(-1.05%)
Jun 20, 2014	8.864	8.924	8.659	8.906	99,193	+0.06(+0.67%)
Jun 19, 2014	8.830	8.864	8.753	8.847	63,299	+0.04(+0.48%)
Jun 18, 2014	8.719	8.855	8.625	8.804	48,288	+0.09(+0.98%)
Jun 17, 2014	8.719	8.847	8.608	8.719	68,958	+0.01(+0.10%)
Jun 16, 2014	8.702	8.855	8.557	8.710	116,237	+0.03(+0.29%)
Jun 13, 2014	8.625	8.762	8.531	8.685	89,215	+0.09(+1.09%)
Jun 12, 2014	8.557	8.625	8.480	8.591	66,412	+0.03(+0.30%)
Jun 11, 2014	8.685	8.685	8.472	8.566	75,715	-0.13(-1.47%)
Jun 10, 2014	8.881	8.932	8.642	8.693	55,951	-0.20(-2.21%)
Jun 06, 2014	8.915	8.975	8.796	8.889	127,037	+0.02(+0.19%)
Jun 05, 2014	8.523	8.941	8.446	8.872	117,411	+0.33(+3.89%)
Jun 04, 2014	8.540	8.566	8.421	8.540	173,098	-0.07(-0.79%)
Jun 03, 2014	8.821	8.830	8.438	8.608	107,124	-0.20(-2.32%)

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.