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 (%)
Feb 27, 2015	9.725	9.974	9.605	9.699	88,238	-0.08(-0.78%)
Feb 26, 2015	9.938	9.980	9.622	9.776	80,885	-0.14(-1.38%)
Feb 25, 2015	9.895	10.16	9.844	9.912	44,455	+0.05(+0.52%)
Feb 24, 2015	10.04	10.13	9.759	9.861	148,616	-0.15(-1.53%)
Feb 23, 2015	10.47	10.47	9.895	10.01	54,546	-0.49(-4.70%)
Feb 20, 2015	10.56	10.59	10.15	10.51	90,981	-0.05(-0.48%)
Feb 19, 2015	10.28	10.65	10.18	10.56	54,876	+0.24(+2.31%)
Feb 18, 2015	10.17	10.36	10.15	10.32	33,318	+0.16(+1.59%)
Feb 17, 2015	10.30	10.36	10.05	10.16	48,413	-0.20(-1.89%)
Feb 13, 2015	10.14	10.36	10.36	10.36	24,874	+0.23(+2.27%)
Feb 12, 2015	9.980	10.13	9.921	10.13	34,668	+0.24(+2.41%)
Feb 11, 2015	10.17	10.17	9.810	9.887	64,945	-0.27(-2.69%)
Feb 10, 2015	9.853	10.22	9.793	10.16	56,847	+0.38(+3.92%)
Feb 09, 2015	10.14	10.30	9.742	9.776	47,200	-0.43(-4.18%)
Feb 06, 2015	10.04	10.30	9.912	10.20	54,103	+0.15(+1.53%)
Feb 05, 2015	9.989	10.12	9.895	10.05	61,008	+0.12(+1.20%)
Feb 04, 2015	10.18	10.25	9.874	9.929	71,919	-0.32(-3.16%)
Feb 03, 2015	10.05	10.41	10.05	10.25	64,410	+0.28(+2.82%)

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.