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 30, 2013	7.347	7.500	7.304	7.483	165,007	+0.03(+0.46%)
Sep 27, 2013	7.611	7.645	7.389	7.449	61,474	-0.24(-3.10%)
Sep 26, 2013	7.602	7.735	7.534	7.688	18,099	+0.14(+1.81%)
Sep 25, 2013	7.696	7.747	7.509	7.551	41,557	-0.16(-2.10%)
Sep 24, 2013	7.730	7.986	7.679	7.713	40,678	+0.01(+0.11%)
Sep 23, 2013	7.654	7.747	7.594	7.705	42,648	+0.03(+0.33%)
Sep 20, 2013	7.398	7.688	7.364	7.679	131,257	+0.35(+4.77%)
Sep 19, 2013	7.492	7.492	7.193	7.330	57,793	-0.14(-1.94%)
Sep 18, 2013	7.227	7.568	7.108	7.475	49,418	+0.18(+2.45%)
Sep 17, 2013	7.202	7.338	7.083	7.296	31,756	+0.09(+1.18%)
Sep 16, 2013	7.270	7.313	7.185	7.210	51,274	+0.03(+0.48%)
Sep 13, 2013	7.168	7.313	7.159	7.176	34,613	+0.05(+0.72%)
Sep 12, 2013	7.245	7.364	7.048	7.125	30,416	-0.14(-1.99%)
Sep 11, 2013	7.193	7.415	7.151	7.270	62,913	+0.03(+0.47%)
Sep 10, 2013	7.185	7.270	7.066	7.236	56,959	+0.11(+1.56%)
Sep 09, 2013	6.904	7.159	6.884	7.125	36,209	+0.26(+3.85%)
Sep 06, 2013	6.895	6.946	6.665	6.861	32,856	+0.04(+0.62%)
Sep 05, 2013	6.776	6.963	6.733	6.818	85,534	+0.05(+0.76%)
Sep 04, 2013	6.767	6.838	6.708	6.767	37,054	+0.02(+0.25%)

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.