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 (%)
Dec 30, 2011	5.310	5.310	5.216	5.242	386,230	-0.07(-1.28%)
Dec 29, 2011	5.242	5.412	5.199	5.310	203,282	+0.09(+1.63%)
Dec 28, 2011	5.412	5.412	5.139	5.225	242,952	-0.21(-3.92%)
Dec 27, 2011	5.463	5.489	5.369	5.438	34,248	-0.03(-0.62%)
Dec 23, 2011	5.540	5.540	5.442	5.472	49,064	+0.24(+4.56%)
Dec 21, 2011	5.310	5.463	5.182	5.233	137,462	-0.09(-1.76%)
Dec 20, 2011	5.165	5.455	5.165	5.327	233,483	+0.36(+7.20%)
Dec 19, 2011	5.080	5.114	4.671	4.969	399,933	-0.07(-1.35%)
Dec 16, 2011	5.080	5.404	4.994	5.037	310,999	+0.00(+0.00%)
Dec 15, 2011	5.165	5.165	4.764	5.037	285,561	-0.05(-1.01%)
Dec 14, 2011	5.131	5.182	4.773	5.088	180,912	-0.13(-2.45%)
Dec 13, 2011	5.361	5.412	5.182	5.216	113,366	-0.09(-1.61%)
Dec 12, 2011	5.122	5.395	5.054	5.301	143,744	+0.09(+1.80%)
Dec 09, 2011	5.046	5.216	5.011	5.208	184,013	+0.17(+3.38%)
Dec 08, 2011	5.029	5.114	4.986	5.037	194,168	-0.07(-1.34%)
Dec 07, 2011	4.850	5.190	4.785	5.105	100,319	+0.23(+4.72%)
Dec 06, 2011	4.841	4.969	4.705	4.875	92,514	+0.03(+0.70%)
Dec 05, 2011	4.901	4.901	4.722	4.841	128,712	+0.07(+1.43%)
Dec 02, 2011	4.773	4.850	4.705	4.773	99,981	+0.10(+2.19%)

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.