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 (%)
Jul 31, 2006	21.66	21.79	21.49	21.61	309,282	-0.06(-0.28%)
Jul 28, 2006	21.26	21.76	21.18	21.67	177,168	+0.49(+2.29%)
Jul 27, 2006	21.15	21.54	21.10	21.18	281,944	-0.03(-0.12%)
Jul 26, 2006	21.10	21.41	20.90	21.21	181,040	+0.02(+0.08%)
Jul 25, 2006	21.11	21.44	20.97	21.19	179,398	+0.03(+0.16%)
Jul 24, 2006	20.94	21.23	20.89	21.15	221,167	+0.21(+1.02%)
Jul 21, 2006	21.31	21.32	20.89	20.94	211,311	-0.38(-1.80%)
Jul 20, 2006	21.65	21.82	21.26	21.32	435,999	-0.39(-1.81%)
Jul 19, 2006	21.44	21.73	21.31	21.72	393,291	+0.20(+0.95%)
Jul 18, 2006	21.68	21.82	21.29	21.51	188,315	-0.08(-0.36%)
Jul 17, 2006	20.98	21.64	20.98	21.59	327,703	+0.54(+2.55%)
Jul 14, 2006	21.18	21.23	20.85	21.05	386,720	-0.17(-0.80%)
Jul 13, 2006	21.60	21.68	21.15	21.22	320,077	-0.49(-2.28%)
Jul 12, 2006	22.08	22.19	21.70	21.72	388,245	-0.45(-2.04%)
Jul 11, 2006	22.26	22.29	22.00	22.17	364,310	-0.18(-0.80%)
Jul 10, 2006	22.10	22.48	22.08	22.35	279,246	+0.30(+1.35%)
Jul 07, 2006	21.99	22.28	21.90	22.05	357,857	-0.01(-0.04%)
Jul 06, 2006	21.99	22.27	21.92	22.06	216,122	+0.10(+0.47%)
Jul 05, 2006	22.07	22.07	21.57	21.96	338,849	-0.19(-0.85%)

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.