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 (%)
Sep 28, 2012	5.898	6.034	5.847	5.847	36,442	-0.10(-1.72%)
Sep 27, 2012	5.966	5.966	5.889	5.949	70,226	+0.00(+0.00%)
Sep 26, 2012	5.923	6.043	5.872	5.949	64,233	+0.00(+0.00%)
Sep 25, 2012	6.051	6.171	5.915	5.949	101,415	-0.09(-1.55%)
Sep 24, 2012	6.128	6.281	6.000	6.043	92,557	-0.10(-1.66%)
Sep 21, 2012	5.906	6.222	5.787	6.145	218,921	+0.38(+6.50%)
Sep 20, 2012	5.787	5.838	5.702	5.770	45,706	-0.06(-1.02%)
Sep 19, 2012	6.128	6.128	5.702	5.830	70,942	-0.29(-4.74%)
Sep 18, 2012	6.154	6.222	6.068	6.119	47,220	-0.03(-0.55%)
Sep 17, 2012	6.094	6.162	6.060	6.154	48,484	+0.03(+0.42%)
Sep 14, 2012	6.162	6.213	6.009	6.128	81,807	+0.03(+0.56%)
Sep 13, 2012	5.719	6.213	5.695	6.094	105,483	+0.41(+7.20%)
Sep 12, 2012	5.634	5.693	5.531	5.685	29,637	+0.05(+0.91%)
Sep 11, 2012	5.651	5.668	5.531	5.634	40,849	-0.03(-0.60%)
Sep 10, 2012	5.514	5.753	5.514	5.668	61,878	+0.17(+3.10%)
Sep 07, 2012	5.557	5.557	5.352	5.497	142,887	+0.00(+0.00%)
Sep 06, 2012	5.310	5.514	5.259	5.497	87,954	+0.26(+4.88%)
Sep 05, 2012	5.327	5.369	5.195	5.242	76,169	-0.04(-0.81%)

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.