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 (%)
Jul 31, 2017	8.728	8.728	8.487	8.640	438,582	-0.09(-1.01%)
Jul 28, 2017	9.210	9.342	8.508	8.728	782,243	-0.31(-3.40%)
Jul 27, 2017	8.596	9.079	8.508	9.035	797,154	+0.39(+4.57%)
Jul 26, 2017	8.552	8.684	8.530	8.640	388,335	+0.13(+1.55%)
Jul 25, 2017	8.465	8.684	8.377	8.508	498,442	+0.13(+1.57%)
Jul 24, 2017	8.421	8.508	8.333	8.377	472,474	+0.00(+0.00%)
Jul 21, 2017	8.508	8.508	8.333	8.377	532,529	-0.04(-0.52%)
Jul 20, 2017	8.508	8.618	8.399	8.421	479,076	-0.09(-1.03%)
Jul 19, 2017	8.421	8.596	8.421	8.508	471,926	+0.04(+0.52%)
Jul 18, 2017	8.552	8.684	8.421	8.465	379,620	-0.13(-1.53%)
Jul 17, 2017	8.552	8.684	8.421	8.596	413,238	+0.09(+1.03%)
Jul 14, 2017	8.508	8.684	8.465	8.508	321,194	-0.04(-0.51%)
Jul 13, 2017	8.728	8.728	8.377	8.552	481,193	+0.09(+1.04%)
Jul 12, 2017	8.640	8.772	8.421	8.465	380,159	-0.09(-1.03%)
Jul 11, 2017	8.640	8.640	8.377	8.552	899,735	-0.09(-1.02%)
Jul 10, 2017	8.772	8.772	8.421	8.640	434,943	-0.09(-1.01%)
Jul 07, 2017	8.772	8.794	8.640	8.728	1,060,983	-0.09(-0.99%)
Jul 06, 2017	8.903	8.903	8.684	8.815	964,686	-0.18(-1.95%)
Jul 05, 2017	8.947	9.035	8.728	8.991	359,215	+0.04(+0.49%)

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.