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 (%)
Sep 29, 2006	25.29	25.45	25.15	25.20	323,200	-0.13(-0.51%)
Sep 28, 2006	25.90	25.95	25.19	25.33	386,600	-0.51(-1.97%)
Sep 27, 2006	25.21	25.85	25.14	25.84	359,100	+0.57(+2.26%)
Sep 26, 2006	24.83	25.33	24.74	25.27	294,100	+0.32(+1.28%)
Sep 25, 2006	24.69	25.09	24.63	24.95	196,800	+0.32(+1.30%)
Sep 22, 2006	24.94	24.94	24.51	24.63	197,400	-0.38(-1.52%)
Sep 21, 2006	25.37	25.50	24.87	25.01	187,800	-0.38(-1.50%)
Sep 20, 2006	24.86	25.43	24.81	25.39	312,200	+0.63(+2.54%)
Sep 19, 2006	25.00	25.08	24.55	24.76	283,500	-0.29(-1.16%)
Sep 18, 2006	25.01	25.14	24.64	25.05	297,000	+0.20(+0.80%)
Sep 15, 2006	25.43	25.48	24.74	24.85	788,700	-0.45(-1.78%)
Sep 14, 2006	25.37	25.38	24.85	25.30	227,200	-0.07(-0.28%)
Sep 13, 2006	25.30	25.51	25.05	25.37	292,900	-0.14(-0.55%)
Sep 12, 2006	24.50	25.53	24.47	25.51	429,000	+0.36(+1.43%)
Sep 11, 2006	25.16	25.28	24.79	25.15	198,800	-0.07(-0.28%)
Sep 08, 2006	25.26	25.40	25.20	25.22	134,400	-0.08(-0.32%)
Sep 07, 2006	25.00	25.55	24.98	25.30	241,400	+0.16(+0.64%)
Sep 06, 2006	25.32	25.46	25.07	25.14	206,500	-0.40(-1.57%)
Sep 05, 2006	25.65	25.75	25.48	25.54	176,400	-0.04(-0.16%)

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.