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 (%)
Jul 29, 2016	12.57	12.69	12.12	12.53	227,439	-0.03(-0.27%)
Jul 28, 2016	12.63	12.70	12.57	12.57	55,522	-0.14(-1.08%)
Jul 27, 2016	12.01	12.81	12.01	12.70	164,713	+0.72(+6.01%)
Jul 26, 2016	12.13	12.24	11.95	11.98	128,099	-0.07(-0.57%)
Jul 25, 2016	11.73	12.11	11.69	12.05	94,410	+0.29(+2.48%)
Jul 22, 2016	11.76	11.89	11.73	11.76	87,028	-0.08(-0.65%)
Jul 21, 2016	11.94	12.09	11.80	11.84	60,030	-0.20(-1.64%)
Jul 20, 2016	11.94	12.21	11.60	12.03	47,247	+0.15(+1.30%)
Jul 19, 2016	11.94	11.95	11.77	11.88	46,405	-0.02(-0.14%)
Jul 18, 2016	11.98	12.04	11.67	11.90	53,054	-0.15(-1.21%)
Jul 15, 2016	12.11	12.11	11.70	12.04	40,591	+0.02(+0.14%)
Jul 14, 2016	12.09	12.14	12.02	12.03	33,952	+0.03(+0.22%)
Jul 13, 2016	12.11	12.11	11.67	12.00	59,547	+0.01(+0.07%)
Jul 12, 2016	12.15	12.20	11.66	11.99	113,869	-0.09(-0.71%)
Jul 11, 2016	11.94	12.12	11.90	12.08	58,428	+0.16(+1.37%)
Jul 08, 2016	11.65	11.96	11.55	11.91	130,784	+0.37(+3.20%)
Jul 07, 2016	11.41	11.58	11.38	11.55	58,580	+0.15(+1.28%)
Jul 06, 2016	11.33	11.55	11.29	11.40	80,725	+0.01(+0.08%)
Jul 05, 2016	11.52	11.67	11.28	11.39	153,903	-0.35(-3.00%)

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.