Entercom Communications Corp (NY: ETM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	11.52	11.75	11.11	11.17	382,346	-0.63(-5.34%)
Feb 28, 2008	12.65	12.65	11.79	11.80	365,400	-0.85(-6.72%)
Feb 27, 2008	12.80	12.98	12.53	12.65	273,396	-0.15(-1.17%)
Feb 26, 2008	12.28	13.11	12.28	12.80	469,800	+0.50(+4.07%)
Feb 25, 2008	12.02	12.32	11.87	12.30	753,026	+0.17(+1.40%)
Feb 22, 2008	12.14	13.10	11.63	12.13	1,276,400	-0.30(-2.41%)
Feb 21, 2008	12.69	13.04	12.38	12.43	726,200	-0.21(-1.66%)
Feb 20, 2008	12.24	12.69	12.17	12.64	437,737	+0.37(+3.02%)
Feb 19, 2008	12.70	12.81	12.14	12.27	695,117	-0.32(-2.54%)
Feb 18, 2008	12.21	12.62	11.79	12.59	0	+0.00(+0.00%)
Feb 15, 2008	12.21	12.62	11.79	12.59	386,300	+0.28(+2.27%)
Feb 14, 2008	12.65	12.70	12.22	12.31	315,384	-0.30(-2.38%)
Feb 13, 2008	11.99	12.66	11.74	12.61	439,400	+0.83(+7.05%)
Feb 12, 2008	11.44	11.94	11.37	11.78	296,300	+0.44(+3.88%)
Feb 11, 2008	11.64	11.79	11.27	11.34	522,500	-0.35(-2.99%)
Feb 08, 2008	12.04	12.26	11.63	11.69	860,000	-0.06(-0.51%)
Feb 07, 2008	11.69	12.08	11.55	11.75	672,900	+0.11(+0.95%)
Feb 06, 2008	12.16	12.36	11.57	11.64	433,100	-0.48(-3.96%)
Feb 05, 2008	12.07	12.76	11.89	12.12	557,494	-0.08(-0.66%)
Feb 04, 2008	12.38	12.43	12.07	12.20	506,000	-0.28(-2.24%)
Feb 01, 2008	12.53	12.91	12.39	12.48	478,800	+0.12(+0.97%)
Jan 31, 2008	12.35	12.69	12.22	12.36	554,640	-0.21(-1.67%)
Jan 30, 2008	12.31	12.88	12.05	12.57	579,800	+0.24(+1.95%)
Jan 29, 2008	12.16	12.34	11.88	12.33	351,700	+0.33(+2.75%)
Jan 28, 2008	11.67	12.15	11.38	12.00	433,800	+0.27(+2.30%)
Jan 25, 2008	12.01	12.08	11.52	11.73	323,700	-0.17(-1.43%)
Jan 24, 2008	11.55	12.04	11.30	11.90	487,300	+0.65(+5.78%)
Jan 23, 2008	10.78	11.34	10.50	11.25	691,500	+0.25(+2.27%)
Jan 22, 2008	10.22	11.16	9.990	11.00	497,900	+0.34(+3.19%)
Jan 21, 2008	11.22	11.31	10.50	10.66	0	+0.00(+0.00%)
Jan 18, 2008	11.22	11.31	10.50	10.66	403,022	-0.61(-5.41%)
Jan 17, 2008	11.27	11.40	10.94	11.27	586,400	+0.02(+0.18%)
Jan 16, 2008	10.56	11.37	10.56	11.25	528,300	+0.63(+5.93%)
Jan 15, 2008	11.03	11.21	10.60	10.62	297,727	-0.47(-4.24%)
Jan 14, 2008	11.11	11.28	11.03	11.09	308,100	-0.12(-1.07%)
Jan 11, 2008	11.49	11.66	11.20	11.21	477,400	-0.27(-2.35%)
Jan 10, 2008	10.90	11.60	10.87	11.48	652,400	+0.48(+4.36%)
Jan 09, 2008	11.23	11.40	10.88	11.00	830,620	-0.31(-2.74%)
Jan 08, 2008	12.07	12.20	11.27	11.31	487,500	-0.67(-5.59%)
Jan 07, 2008	11.95	12.25	11.90	11.98	526,076	+0.10(+0.84%)
Jan 04, 2008	12.36	12.60	11.83	11.88	809,800	-0.62(-4.96%)
Jan 03, 2008	13.32	13.32	12.49	12.50	368,400	-0.72(-5.45%)
Jan 02, 2008	13.59	13.75	13.10	13.22	429,150	-0.47(-3.43%)
Jan 01, 2008	13.59	13.93	13.55	13.69	0	+0.00(+0.00%)
Dec 31, 2007	13.59	13.93	13.55	13.69	774,700	-0.02(-0.15%)
Dec 28, 2007	14.21	14.39	13.66	13.71	241,800	-0.44(-3.11%)
Dec 27, 2007	14.45	14.65	14.15	14.15	499,500	-0.25(-1.74%)
Dec 26, 2007	14.85	14.94	14.32	14.40	335,300	-0.53(-3.55%)
Dec 24, 2007	14.95	15.14	14.67	14.93	132,000	-0.04(-0.27%)
Dec 21, 2007	15.13	15.18	14.95	14.97	720,200	+0.14(+0.94%)
Dec 20, 2007	14.63	14.85	14.24	14.83	395,201	+0.28(+1.92%)
Dec 19, 2007	14.56	14.83	14.36	14.55	296,401	-0.07(-0.48%)
Dec 18, 2007	14.21	14.67	14.11	14.62	355,600	+0.59(+4.21%)
Dec 17, 2007	14.40	14.50	14.01	14.03	336,183	-0.47(-3.24%)
Dec 14, 2007	14.73	14.94	14.26	14.50	463,300	-0.40(-2.68%)
Dec 13, 2007	14.82	15.00	14.57	14.90	447,700	-0.05(-0.33%)
Dec 12, 2007	15.25	15.37	14.66	14.95	257,935	+0.01(+0.07%)
Dec 11, 2007	15.61	15.70	14.87	14.94	324,500	-0.71(-4.54%)
Dec 10, 2007	15.60	15.78	15.27	15.65	467,400	+0.21(+1.36%)
Dec 07, 2007	16.05	16.07	15.28	15.44	507,800	-0.50(-3.14%)
Dec 06, 2007	15.72	16.00	15.40	15.94	679,100	-0.27(-1.67%)
Dec 05, 2007	16.58	16.65	15.95	16.21	305,800	-0.13(-0.80%)
Dec 04, 2007	16.28	16.47	16.03	16.34	294,800	-0.12(-0.73%)