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 28, 2011	11.40	11.62	11.03	11.15	237,734	-0.10(-0.91%)
Feb 25, 2011	10.93	11.28	10.84	11.25	177,709	+0.37(+3.37%)
Feb 24, 2011	10.44	11.05	10.41	10.88	378,083	+0.47(+4.50%)
Feb 23, 2011	10.32	10.56	10.18	10.41	243,230	+0.02(+0.16%)
Feb 22, 2011	10.34	10.54	10.16	10.40	227,353	-0.15(-1.45%)
Feb 18, 2011	10.36	10.61	10.21	10.55	160,413	+0.23(+2.23%)
Feb 17, 2011	10.28	10.41	10.15	10.32	146,272	+0.03(+0.25%)
Feb 16, 2011	10.27	10.47	10.22	10.30	126,335	+0.09(+0.92%)
Feb 15, 2011	10.46	10.81	10.09	10.20	198,324	-0.38(-3.55%)
Feb 14, 2011	10.61	10.70	10.48	10.58	179,037	-0.08(-0.72%)
Feb 11, 2011	10.53	10.68	10.41	10.65	562,017	+0.07(+0.64%)
Feb 10, 2011	8.941	10.81	8.941	10.59	795,918	+1.52(+16.73%)
Feb 09, 2011	9.239	9.469	8.276	9.068	455,186	-0.31(-3.27%)
Feb 08, 2011	9.043	9.469	9.034	9.375	302,465	+0.34(+3.77%)
Feb 07, 2011	8.855	9.094	8.813	9.034	89,067	+0.21(+2.42%)
Feb 04, 2011	9.154	9.154	8.710	8.821	96,763	-0.33(-3.63%)
Feb 03, 2011	9.128	9.512	8.949	9.154	112,038	+0.02(+0.19%)
Feb 02, 2011	9.162	9.435	9.043	9.137	85,368	-0.04(-0.46%)

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.