Tuesday, November 24, 2009, 4:26AM AEST - The Australian Stockmarket opens in 5 hours and 34 minutes.
To create a watchlist or portfolio of shares, Register

Entercom Communications Corp. (ETM)

4:11AM AEST: 6.25 USD   0.00 (0.00%)  
 MORE ON ETM 
Quotes
HereHistorical Prices
Charts
Technical Analysis
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-096.296.316.206.25104,7006.25
19-Nov-096.506.516.266.3679,2006.36
18-Nov-096.706.796.456.5382,2006.53
17-Nov-096.536.716.536.66114,6006.66
16-Nov-096.516.626.406.55144,4006.55
13-Nov-096.316.446.256.37131,0006.37
12-Nov-096.656.846.366.38132,2006.38
11-Nov-096.536.776.536.69153,7006.69
10-Nov-096.486.666.316.43190,5006.43
9-Nov-096.676.756.366.62210,4006.62
6-Nov-096.746.946.526.70163,6006.70
5-Nov-096.606.886.486.86187,5006.86
4-Nov-096.736.886.476.55345,4006.55
3-Nov-097.317.396.086.601,064,3006.60
2-Nov-097.157.927.117.71699,4007.71
30-Oct-097.917.957.047.08543,3007.08
29-Oct-097.868.077.497.85545,2007.85
28-Oct-098.188.207.767.77708,7007.77
27-Oct-098.758.837.938.23318,9008.23
26-Oct-099.489.538.548.66292,8008.66
23-Oct-099.579.859.129.35208,9009.35
22-Oct-099.369.709.309.57290,8009.57
21-Oct-099.499.609.279.40847,4009.40
20-Oct-099.379.469.089.43412,4009.43
19-Oct-099.249.489.189.32476,5009.32
16-Oct-099.019.138.629.11528,4009.11
15-Oct-098.659.038.489.00431,7009.00
14-Oct-097.948.777.948.73537,7008.73
13-Oct-097.698.007.467.95452,0007.95
12-Oct-097.327.687.297.63339,7007.63
9-Oct-097.087.517.047.34344,9007.34
8-Oct-097.047.206.917.08108,3007.08
7-Oct-096.726.916.556.91176,9006.91
6-Oct-096.497.196.406.89507,1006.89
5-Oct-095.556.555.476.40847,4006.40
2-Oct-095.115.505.115.45194,8005.45
1-Oct-095.155.265.015.24152,8005.24
30-Sep-095.305.405.005.10101,5005.10
29-Sep-095.345.575.225.31226,8005.31
28-Sep-095.225.425.185.21160,1005.21
25-Sep-095.005.225.005.13304,7005.13
24-Sep-094.865.104.805.08328,9005.08
23-Sep-095.055.054.654.86202,6004.86
22-Sep-095.125.254.985.0368,9005.03
21-Sep-095.005.074.945.0280,1005.02
18-Sep-095.445.444.885.00182,9005.00
17-Sep-095.315.585.285.37223,7005.37
16-Sep-094.735.314.705.29246,4005.29
15-Sep-094.785.004.704.70125,7004.70
14-Sep-094.694.834.584.76150,5004.76
11-Sep-094.864.924.684.79187,9004.79
10-Sep-094.534.924.534.83246,5004.83
9-Sep-094.424.664.424.5488,2004.54
8-Sep-094.754.794.394.46129,0004.46
4-Sep-094.454.904.424.74126,6004.74
3-Sep-094.644.644.044.49133,5004.49
2-Sep-094.314.664.264.5790,6004.57
1-Sep-094.854.904.284.36274,7004.36
31-Aug-094.954.994.624.89138,2004.89
28-Aug-095.055.184.864.98213,7004.98
27-Aug-094.924.984.814.95124,5004.95
26-Aug-094.855.104.754.90173,4004.90
25-Aug-094.605.144.604.96285,1004.96
24-Aug-094.534.894.504.53150,7004.53
21-Aug-094.454.734.454.56123,2004.56
20-Aug-094.254.724.254.50225,4004.50
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
Latest News7 Indices