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 29, 2016	11.45	11.65	11.36	11.43	123,308	-0.02(-0.17%)
Feb 26, 2016	11.64	11.71	11.38	11.45	69,219	-0.15(-1.29%)
Feb 25, 2016	11.61	11.68	11.41	11.60	63,677	+0.00(+0.00%)
Feb 24, 2016	11.48	11.77	11.36	11.60	57,777	-0.02(-0.17%)
Feb 23, 2016	11.61	11.79	11.59	11.62	53,556	-0.02(-0.17%)
Feb 22, 2016	11.87	12.03	11.61	11.64	189,966	-0.07(-0.60%)
Feb 19, 2016	11.54	12.01	11.46	11.71	231,751	+0.09(+0.77%)
Feb 18, 2016	11.58	11.70	11.33	11.62	132,427	+0.09(+0.78%)
Feb 17, 2016	11.45	11.70	11.26	11.53	141,708	+0.27(+2.40%)
Feb 16, 2016	10.86	11.33	10.69	11.26	119,717	+0.57(+5.33%)
Feb 12, 2016	10.30	10.69	10.69	10.69	126,600	+0.54(+5.32%)
Feb 11, 2016	9.040	10.26	9.040	10.15	125,023	+0.76(+8.09%)
Feb 10, 2016	9.180	9.470	9.120	9.390	64,557	+0.27(+2.96%)
Feb 09, 2016	8.900	9.170	8.900	9.120	77,847	-0.18(-1.94%)
Feb 08, 2016	9.200	9.350	8.880	9.300	203,903	-0.04(-0.43%)
Feb 05, 2016	9.860	9.870	9.340	9.340	104,167	-0.59(-5.94%)
Feb 04, 2016	9.990	10.19	9.890	9.930	38,072	-0.09(-0.90%)
Feb 03, 2016	10.02	10.07	9.730	10.02	82,592	+0.12(+1.21%)
Feb 02, 2016	10.14	10.18	9.880	9.900	59,719	-0.37(-3.60%)

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.