ETM: Historical Prices for ENTERCOM COMMUN CP - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	8.30	8.39	8.08	8.29	92,200	8.29
8-Feb-10	8.21	8.46	8.08	8.23	81,700	8.23
5-Feb-10	8.71	8.71	7.90	8.27	146,600	8.27
4-Feb-10	9.00	9.06	8.67	8.71	110,600	8.71
3-Feb-10	9.34	9.37	8.90	9.00	100,300	9.00
2-Feb-10	8.56	9.45	8.41	9.39	150,400	9.39
1-Feb-10	8.46	8.63	8.33	8.50	80,700	8.50
29-Jan-10	8.34	8.76	8.22	8.46	126,800	8.46
28-Jan-10	8.44	8.45	8.04	8.35	51,000	8.35
27-Jan-10	8.33	8.42	7.98	8.40	84,300	8.40
26-Jan-10	8.56	8.56	8.20	8.38	133,500	8.38
25-Jan-10	8.43	8.81	8.30	8.58	159,500	8.58
22-Jan-10	8.53	8.53	8.11	8.29	231,400	8.29
21-Jan-10	8.29	8.88	8.22	8.61	192,400	8.61
20-Jan-10	8.22	8.43	8.14	8.22	207,900	8.22
19-Jan-10	8.16	8.25	8.07	8.21	58,000	8.21
15-Jan-10	7.88	8.35	7.88	8.10	243,800	8.10
14-Jan-10	7.56	7.83	7.49	7.79	47,800	7.79
13-Jan-10	7.44	7.62	7.28	7.57	115,000	7.57
12-Jan-10	7.64	7.68	7.34	7.48	116,100	7.48
11-Jan-10	7.76	7.83	7.49	7.74	45,000	7.74
8-Jan-10	7.69	7.86	7.61	7.78	76,500	7.78
7-Jan-10	7.45	7.72	7.41	7.66	84,700	7.66
6-Jan-10	7.09	7.46	7.07	7.40	126,900	7.40
5-Jan-10	7.10	7.15	7.03	7.15	57,100	7.15
4-Jan-10	7.05	7.22	6.95	7.13	118,900	7.13
31-Dec-09	6.90	7.22	6.90	7.07	61,900	7.07
30-Dec-09	7.19	7.19	6.87	6.97	249,700	6.97
29-Dec-09	7.08	7.30	6.96	7.22	52,900	7.22
28-Dec-09	7.49	7.50	7.01	7.16	176,700	7.16
24-Dec-09	7.63	7.85	7.54	7.56	53,400	7.56
23-Dec-09	8.00	8.08	7.60	7.67	144,800	7.67
22-Dec-09	7.42	8.10	7.32	8.00	241,300	8.00
21-Dec-09	7.17	7.75	7.15	7.48	130,200	7.48
18-Dec-09	6.94	7.35	6.92	7.26	303,200	7.26
17-Dec-09	6.56	6.98	6.56	6.90	62,700	6.90
16-Dec-09	6.72	6.74	6.60	6.62	62,700	6.62
15-Dec-09	6.86	6.93	6.29	6.65	434,000	6.65
14-Dec-09	6.57	6.98	6.47	6.95	249,600	6.95
11-Dec-09	6.50	6.64	6.39	6.62	86,600	6.62
10-Dec-09	6.41	6.54	6.37	6.54	113,800	6.54
9-Dec-09	6.35	6.47	6.30	6.43	117,800	6.43
8-Dec-09	6.41	6.42	6.23	6.42	77,600	6.42
7-Dec-09	6.34	6.43	6.25	6.38	101,500	6.38
4-Dec-09	5.88	6.31	5.78	6.29	207,600	6.29
3-Dec-09	6.07	6.12	5.77	5.82	85,200	5.82
2-Dec-09	6.08	6.23	6.00	6.12	61,400	6.12
1-Dec-09	6.17	6.30	6.09	6.14	139,100	6.14
30-Nov-09	5.89	6.28	5.89	6.18	419,600	6.18
27-Nov-09	5.93	6.02	5.67	5.98	105,100	5.98
25-Nov-09	6.14	6.18	6.05	6.08	86,800	6.08
24-Nov-09	6.09	6.19	5.94	6.09	220,800	6.09
23-Nov-09	6.27	6.44	5.98	6.15	224,500	6.15
20-Nov-09	6.29	6.31	6.20	6.25	104,700	6.25
19-Nov-09	6.50	6.51	6.26	6.36	79,200	6.36
18-Nov-09	6.70	6.79	6.45	6.53	82,200	6.53
17-Nov-09	6.53	6.71	6.53	6.66	114,600	6.66
16-Nov-09	6.51	6.62	6.40	6.55	144,400	6.55
13-Nov-09	6.31	6.44	6.25	6.37	131,000	6.37
12-Nov-09	6.65	6.84	6.36	6.38	132,200	6.38
11-Nov-09	6.53	6.77	6.53	6.69	153,700	6.69
10-Nov-09	6.48	6.66	6.31	6.43	190,500	6.43
9-Nov-09	6.67	6.75	6.36	6.62	210,400	6.62
6-Nov-09	6.74	6.94	6.52	6.70	163,600	6.70
5-Nov-09	6.60	6.88	6.48	6.86	187,500	6.86
4-Nov-09	6.73	6.88	6.47	6.55	345,400	6.55
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Entercom Communications Corp. (ETM)