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 (%)
May 29, 2009	1.619	1.645	1.338	1.355	635,799	-0.26(-15.87%)
May 28, 2009	1.636	1.696	1.534	1.611	318,497	+0.03(+1.61%)
May 27, 2009	1.611	1.756	1.577	1.585	243,381	-0.05(-3.13%)
May 26, 2009	1.577	1.705	1.577	1.636	139,303	+0.05(+3.23%)
May 22, 2009	1.628	1.671	1.577	1.585	55,569	-0.03(-1.59%)
May 21, 2009	1.705	1.730	1.577	1.611	170,917	-0.12(-6.90%)
May 20, 2009	1.713	1.858	1.696	1.730	121,983	+0.08(+4.64%)
May 19, 2009	1.679	1.747	1.628	1.653	107,575	+0.02(+1.04%)
May 18, 2009	1.517	1.705	1.517	1.636	425,337	+0.14(+9.09%)
May 15, 2009	1.824	1.841	1.500	1.500	139,709	-0.33(-18.14%)
May 14, 2009	1.730	1.960	1.568	1.832	330,303	+0.11(+6.44%)
May 13, 2009	2.216	2.276	1.722	1.722	239,920	-0.49(-22.31%)
May 12, 2009	2.421	2.472	2.165	2.216	328,989	-0.17(-7.14%)
May 11, 2009	2.233	2.489	2.233	2.386	280,830	+0.10(+4.48%)
May 08, 2009	2.497	2.557	2.088	2.284	273,539	-0.26(-10.07%)
May 07, 2009	2.455	2.685	2.190	2.540	479,206	+0.11(+4.56%)
May 06, 2009	2.037	2.429	2.003	2.429	463,603	+0.39(+19.25%)
May 05, 2009	1.747	2.046	1.730	2.037	441,473	+0.25(+13.81%)
May 04, 2009	1.543	1.790	1.500	1.790	287,591	+0.27(+17.98%)

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.