Entercom Communications Corp (NY: ETM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	0.9500	1.100	0.9400	1.090	285,389	+0.14(+14.74%)
Nov 26, 2008	0.8800	0.9900	0.8300	0.9500	193,284	+0.01(+1.06%)
Nov 25, 2008	0.8190	0.9400	0.7900	0.9400	229,126	-0.03(-3.09%)
Nov 24, 2008	0.8000	0.9700	0.7000	0.9700	269,238	+0.17(+21.25%)
Nov 21, 2008	0.7401	0.8100	0.7401	0.8000	218,391	+0.05(+6.67%)
Nov 20, 2008	0.7200	0.8190	0.6800	0.7500	168,381	+0.00(+0.00%)
Nov 19, 2008	0.8200	0.8200	0.7000	0.7500	514,837	-0.06(-7.41%)
Nov 18, 2008	0.7600	0.8200	0.6600	0.8100	270,449	+0.04(+5.19%)
Nov 17, 2008	0.6800	0.8100	0.6800	0.7700	156,149	+0.07(+10.00%)
Nov 14, 2008	0.7000	0.8400	0.7000	0.7000	192,341	-0.03(-4.11%)
Nov 13, 2008	0.8500	0.8500	0.6700	0.7300	186,738	+0.07(+10.61%)
Nov 12, 2008	0.7600	0.8600	0.6600	0.6600	182,515	+0.00(+0.00%)
Nov 11, 2008	0.6200	0.7600	0.5500	0.6600	196,746	+0.01(+1.54%)
Nov 10, 2008	0.7500	0.7800	0.6500	0.6500	583,812	+0.05(+8.33%)
Nov 07, 2008	1.000	1.030	0.6000	0.6000	437,779	-0.21(-25.93%)
Nov 06, 2008	1.030	1.080	0.8000	0.8100	487,500	-0.20(-19.80%)
Nov 05, 2008	0.9800	1.050	0.9500	1.010	467,136	+0.03(+3.06%)
Nov 04, 2008	0.8700	1.000	0.8700	0.9800	424,588	+0.13(+15.29%)
Nov 03, 2008	0.7000	0.9700	0.7000	0.8500	404,795	+0.18(+26.87%)
Oct 31, 2008	0.6100	0.7300	0.6000	0.6700	583,574	+0.06(+9.84%)
Oct 30, 2008	0.6100	0.6190	0.5500	0.6100	166,441	+0.06(+10.91%)
Oct 29, 2008	0.7400	0.7400	0.5500	0.5500	419,720	-0.08(-12.70%)
Oct 28, 2008	0.6800	0.6800	0.5200	0.6300	1,126,772	+0.07(+12.50%)
Oct 27, 2008	0.6000	0.7900	0.5500	0.5600	516,989	-0.14(-20.00%)
Oct 24, 2008	0.5200	0.8200	0.5200	0.7000	665,427	-0.08(-10.26%)
Oct 23, 2008	0.8600	1.010	0.7100	0.7800	1,054,922	-0.18(-18.75%)
Oct 22, 2008	1.050	1.400	0.7400	0.9600	1,055,542	-0.08(-7.69%)
Oct 21, 2008	1.270	1.310	0.9200	1.040	3,964,059	-0.27(-20.61%)
Oct 20, 2008	1.500	1.540	1.210	1.310	696,589	-0.09(-6.43%)
Oct 17, 2008	1.660	1.680	1.360	1.400	931,275	-0.29(-17.16%)
Oct 16, 2008	2.310	2.920	1.670	1.690	1,295,587	-0.65(-27.78%)
Oct 15, 2008	2.620	2.810	2.330	2.340	270,600	-0.31(-11.70%)
Oct 14, 2008	2.870	3.180	2.540	2.650	368,199	-0.22(-7.67%)
Oct 13, 2008	2.500	2.910	2.260	2.870	562,234	+0.42(+17.14%)
Oct 10, 2008	2.120	2.500	2.000	2.450	863,261	+0.18(+7.93%)
Oct 09, 2008	2.820	2.910	2.270	2.270	400,326	-0.49(-17.75%)
Oct 08, 2008	2.990	3.230	2.720	2.760	554,532	-0.29(-9.51%)
Oct 07, 2008	3.460	3.560	3.010	3.050	842,773	-0.45(-12.86%)
Oct 06, 2008	3.740	3.750	3.040	3.500	520,204	-0.44(-11.17%)
Oct 03, 2008	4.830	4.910	3.900	3.940	0	-0.75(-15.99%)
Oct 02, 2008	5.150	5.420	4.680	4.690	734,460	-0.51(-9.81%)
Oct 01, 2008	4.960	5.250	4.600	5.200	540,815	+0.18(+3.59%)
Sep 30, 2008	5.460	5.460	4.890	5.020	971,941	-0.41(-7.55%)
Sep 29, 2008	5.430	5.470	5.010	5.430	1,002,914	+0.03(+0.56%)
Sep 26, 2008	5.340	5.400	5.070	5.400	0	-0.07(-1.28%)
Sep 25, 2008	5.410	5.650	5.410	5.470	515,126	+0.10(+1.86%)
Sep 24, 2008	5.370	5.640	5.250	5.370	332,172	+0.01(+0.19%)
Sep 23, 2008	5.650	6.110	5.300	5.360	557,920	-0.39(-6.78%)
Sep 22, 2008	6.410	6.450	5.640	5.750	382,286	-0.65(-10.16%)
Sep 19, 2008	7.280	11.49	6.380	6.400	0	-0.20(-3.03%)
Sep 18, 2008	5.090	7.160	5.090	6.600	1,348,911	+1.51(+29.67%)
Sep 17, 2008	5.190	5.230	4.890	5.090	334,270	-0.17(-3.23%)
Sep 16, 2008	5.300	5.300	5.000	5.260	491,334	+0.02(+0.38%)
Sep 15, 2008	5.710	5.710	5.120	5.240	347,531	-0.51(-8.87%)
Sep 12, 2008	5.640	5.750	5.500	5.750	239,661	+0.07(+1.23%)
Sep 11, 2008	5.540	5.700	5.430	5.680	346,142	+0.14(+2.53%)
Sep 10, 2008	5.740	5.740	5.520	5.540	497,851	-0.17(-2.98%)
Sep 09, 2008	5.920	6.140	5.710	5.710	524,255	-0.17(-2.89%)
Sep 08, 2008	5.950	6.090	5.670	5.880	522,931	+0.31(+5.57%)
Sep 05, 2008	5.890	5.890	5.450	5.570	0	-0.41(-6.86%)
Sep 04, 2008	6.260	6.280	5.760	5.980	463,490	-0.37(-5.83%)
Sep 03, 2008	6.100	6.350	5.880	6.350	390,532	+0.25(+4.10%)