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 (%)
Nov 28, 2008	0.8097	0.9375	0.8012	0.9290	334,847	+0.12(+14.74%)
Nov 26, 2008	0.7500	0.8438	0.7074	0.8097	226,780	+0.01(+1.06%)
Nov 25, 2008	0.6980	0.8012	0.6733	0.8012	268,834	-0.03(-3.09%)
Nov 24, 2008	0.6818	0.8267	0.5966	0.8267	315,897	+0.14(+21.25%)
Nov 21, 2008	0.6308	0.6904	0.6308	0.6818	256,238	+0.04(+6.67%)
Nov 20, 2008	0.6137	0.6980	0.5796	0.6392	197,561	+0.00(+0.00%)
Nov 19, 2008	0.6989	0.6989	0.5966	0.6392	604,059	-0.05(-7.41%)
Nov 18, 2008	0.6477	0.6989	0.5625	0.6904	317,318	+0.03(+5.19%)
Nov 17, 2008	0.5796	0.6904	0.5796	0.6563	183,210	+0.06(+10.00%)
Nov 14, 2008	0.5966	0.7159	0.5966	0.5966	225,674	-0.03(-4.11%)
Nov 13, 2008	0.7245	0.7245	0.5710	0.6222	219,100	+0.06(+10.61%)
Nov 12, 2008	0.6477	0.7330	0.5625	0.5625	214,145	+0.00(+0.00%)
Nov 11, 2008	0.5284	0.6477	0.4688	0.5625	230,842	+0.01(+1.54%)
Nov 10, 2008	0.6392	0.6648	0.5540	0.5540	684,988	+0.04(+8.33%)
Nov 07, 2008	0.8523	0.8779	0.5114	0.5114	513,647	-0.18(-25.93%)
Nov 06, 2008	0.8779	0.9205	0.6818	0.6904	571,985	-0.17(-19.80%)
Nov 05, 2008	0.8352	0.8949	0.8097	0.8608	548,092	+0.03(+3.06%)
Nov 04, 2008	0.7415	0.8523	0.7415	0.8352	498,170	+0.11(+15.29%)

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.