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 29, 2013	10.53	10.53	10.45	10.47	20,326	-0.06(-0.57%)
Nov 27, 2013	10.36	10.54	10.36	10.53	39,844	+0.20(+1.94%)
Nov 26, 2013	10.00	10.39	9.800	10.33	89,698	+0.34(+3.40%)
Nov 25, 2013	9.800	10.02	9.760	9.990	95,327	+0.19(+1.94%)
Nov 22, 2013	9.500	9.840	9.450	9.800	45,898	+0.31(+3.27%)
Nov 21, 2013	9.440	9.700	9.420	9.490	58,791	+0.10(+1.06%)
Nov 20, 2013	9.420	9.470	9.300	9.390	10,908	+0.00(+0.00%)
Nov 19, 2013	9.470	9.520	9.140	9.390	37,111	-0.04(-0.42%)
Nov 18, 2013	9.450	9.710	9.360	9.430	63,388	-0.01(-0.11%)
Nov 15, 2013	9.410	9.450	9.210	9.440	40,957	+0.02(+0.21%)
Nov 14, 2013	9.380	9.440	9.200	9.420	25,800	+0.02(+0.21%)
Nov 13, 2013	9.350	9.420	9.078	9.400	33,781	-0.02(-0.21%)
Nov 12, 2013	9.330	9.420	9.210	9.420	12,553	+0.04(+0.43%)
Nov 11, 2013	9.450	9.450	9.240	9.380	20,586	-0.07(-0.74%)
Nov 08, 2013	9.250	9.570	9.200	9.450	33,603	+0.20(+2.16%)
Nov 07, 2013	9.450	9.500	9.220	9.250	26,981	-0.16(-1.70%)
Nov 06, 2013	9.500	9.679	9.330	9.410	75,643	+0.39(+4.32%)
Nov 05, 2013	8.970	9.020	8.740	9.020	24,606	+0.02(+0.22%)
Nov 04, 2013	8.620	9.050	8.620	9.000	40,319	+0.39(+4.53%)

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.