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 (%)
Aug 30, 2002	36.97	37.88	36.39	37.33	199,461	+0.27(+0.74%)
Aug 29, 2002	35.97	37.41	35.80	37.06	281,944	+0.58(+1.59%)
Aug 28, 2002	37.12	37.23	36.32	36.48	184,091	-1.21(-3.21%)
Aug 27, 2002	38.99	39.04	37.35	37.69	362,433	-1.09(-2.81%)
Aug 26, 2002	37.93	38.81	37.71	38.78	254,020	+1.03(+2.73%)
Aug 23, 2002	38.98	38.98	37.63	37.75	394,581	-1.44(-3.68%)
Aug 22, 2002	39.97	40.21	39.08	39.19	381,088	-0.92(-2.29%)
Aug 21, 2002	38.99	40.44	38.99	40.11	418,751	+1.47(+3.79%)
Aug 20, 2002	38.75	39.38	37.93	38.64	342,721	+0.26(+0.67%)
Aug 16, 2002	37.50	39.21	36.56	38.39	412,767	+0.89(+2.36%)
Aug 15, 2002	35.11	37.50	35.07	37.50	566,353	+2.40(+6.85%)
Aug 14, 2002	34.13	35.26	33.93	35.10	913,298	+0.96(+2.82%)
Aug 13, 2002	35.54	35.80	33.96	34.13	484,456	-1.60(-4.48%)
Aug 12, 2002	35.58	35.97	34.70	35.74	273,262	+1.70(+5.01%)
Aug 07, 2002	33.03	34.13	32.76	34.03	1,498,190	+1.87(+5.80%)
Aug 06, 2002	31.43	33.07	31.43	32.17	1,604,022	+0.73(+2.33%)
Aug 05, 2002	33.74	33.74	30.72	31.43	460,052	-2.48(-7.31%)
Aug 02, 2002	35.17	35.58	33.15	33.91	490,205	-1.47(-4.14%)

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.