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 (%)
Nov 29, 2002	46.45	46.45	46.01	46.16	223,748	+0.50(+1.10%)
Nov 27, 2002	44.05	45.90	44.05	45.66	270,446	+1.82(+4.16%)
Nov 26, 2002	45.03	45.13	43.74	43.83	420,042	-1.19(-2.65%)
Nov 25, 2002	45.09	45.38	44.59	45.03	233,721	+0.15(+0.34%)
Nov 22, 2002	45.02	45.21	44.86	44.87	201,338	-0.21(-0.47%)
Nov 21, 2002	43.37	45.38	43.37	45.09	709,378	+1.93(+4.46%)
Nov 20, 2002	41.76	43.30	41.42	43.16	394,112	+1.40(+3.35%)
Nov 19, 2002	42.70	42.83	41.63	41.76	287,576	-0.94(-2.20%)
Nov 18, 2002	43.80	44.14	42.70	42.70	215,535	-0.95(-2.17%)
Nov 15, 2002	43.10	44.02	42.82	43.65	201,338	+0.33(+0.77%)
Nov 14, 2002	42.61	43.53	42.36	43.31	413,823	+1.01(+2.38%)
Nov 13, 2002	42.40	42.58	41.02	42.31	205,914	-0.31(-0.72%)
Nov 12, 2002	41.79	43.21	41.63	42.61	167,782	+0.83(+1.98%)
Nov 11, 2002	42.53	42.53	41.23	41.79	193,477	-0.72(-1.68%)
Nov 08, 2002	42.79	43.47	41.76	42.50	179,515	-0.29(-0.68%)
Nov 07, 2002	44.16	44.16	42.50	42.79	353,046	-1.58(-3.55%)
Nov 06, 2002	44.63	44.77	43.71	44.37	375,808	+0.25(+0.56%)
Nov 05, 2002	43.04	44.23	42.82	44.12	301,421	+1.07(+2.49%)
Nov 04, 2002	44.11	44.75	42.73	43.05	425,087	-0.30(-0.69%)

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.