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 (%)
Mar 28, 2013	6.409	6.409	6.273	6.341	85,113	-0.04(-0.67%)
Mar 27, 2013	6.409	6.426	6.324	6.384	42,291	-0.08(-1.19%)
Mar 26, 2013	6.546	6.546	6.307	6.460	64,969	-0.05(-0.79%)
Mar 25, 2013	6.213	6.512	6.179	6.512	192,321	+0.30(+4.80%)
Mar 22, 2013	6.622	6.622	6.085	6.213	201,950	-0.39(-5.94%)
Mar 21, 2013	6.801	6.801	6.563	6.605	23,088	-0.29(-4.20%)
Mar 20, 2013	6.793	6.904	6.725	6.895	44,008	+0.14(+2.15%)
Mar 19, 2013	6.605	6.776	6.605	6.750	63,092	+0.17(+2.59%)
Mar 18, 2013	6.477	6.588	6.477	6.580	58,443	+0.01(+0.13%)
Mar 15, 2013	6.537	6.571	6.418	6.571	236,236	+0.09(+1.45%)
Mar 14, 2013	6.725	6.725	6.392	6.477	78,570	-0.18(-2.69%)
Mar 13, 2013	6.622	6.673	6.605	6.656	28,411	+0.02(+0.26%)
Mar 12, 2013	6.665	6.776	6.614	6.639	42,533	-0.06(-0.89%)
Mar 11, 2013	6.699	6.801	6.591	6.699	37,488	-0.05(-0.76%)
Mar 08, 2013	6.929	6.929	6.648	6.750	65,017	-0.10(-1.49%)
Mar 07, 2013	6.878	6.895	6.733	6.852	33,697	-0.04(-0.62%)
Mar 06, 2013	6.878	6.989	6.801	6.895	29,793	+0.03(+0.50%)
Mar 05, 2013	6.631	6.878	6.631	6.861	66,459	+0.26(+4.01%)
Mar 04, 2013	6.469	6.605	6.467	6.597	28,308	+0.12(+1.84%)

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.