Entercom Communications Corp (NY: ETM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	13.37	13.63	12.94	13.08	202,620	-0.12(-0.91%)
Feb 25, 2011	12.83	13.23	12.72	13.20	151,461	+0.43(+3.37%)
Feb 24, 2011	12.25	12.96	12.22	12.77	322,239	+0.55(+4.50%)
Feb 23, 2011	12.11	12.39	11.95	12.22	207,304	+0.02(+0.16%)
Feb 22, 2011	12.13	12.37	11.92	12.20	193,772	-0.18(-1.45%)
Feb 18, 2011	12.15	12.45	11.98	12.38	136,720	+0.27(+2.23%)
Feb 17, 2011	12.06	12.21	11.91	12.11	124,667	+0.03(+0.25%)
Feb 16, 2011	12.05	12.29	11.99	12.08	107,675	+0.11(+0.92%)
Feb 15, 2011	12.27	12.68	11.84	11.97	169,031	-0.44(-3.55%)
Feb 14, 2011	12.45	12.56	12.30	12.41	152,593	-0.09(-0.72%)
Feb 11, 2011	12.35	12.53	12.21	12.50	479,005	+0.08(+0.64%)
Feb 10, 2011	10.49	12.68	10.49	12.42	678,357	+1.78(+16.73%)
Feb 09, 2011	10.84	11.11	9.710	10.64	387,953	-0.36(-3.27%)
Feb 08, 2011	10.61	11.11	10.60	11.00	257,790	+0.40(+3.77%)
Feb 07, 2011	10.39	10.67	10.34	10.60	75,912	+0.25(+2.42%)
Feb 04, 2011	10.74	10.74	10.22	10.35	82,471	-0.39(-3.63%)
Feb 03, 2011	10.71	11.16	10.50	10.74	95,490	+0.02(+0.19%)
Feb 02, 2011	10.75	11.07	10.61	10.72	72,759	-0.05(-0.46%)
Feb 01, 2011	10.01	10.84	9.850	10.77	132,289	+0.97(+9.90%)
Jan 31, 2011	9.930	9.990	9.630	9.800	126,409	-0.07(-0.71%)
Jan 28, 2011	10.26	10.30	9.710	9.870	179,623	-0.42(-4.08%)
Jan 27, 2011	10.30	10.50	10.15	10.29	63,546	-0.01(-0.10%)
Jan 26, 2011	10.34	10.57	10.17	10.30	83,176	-0.01(-0.10%)
Jan 25, 2011	10.24	10.37	10.10	10.31	113,505	+0.02(+0.19%)
Jan 24, 2011	10.12	10.34	10.10	10.29	186,863	+0.13(+1.28%)
Jan 21, 2011	10.36	10.36	10.15	10.16	129,822	-0.12(-1.17%)
Jan 20, 2011	10.00	10.38	9.900	10.28	207,064	+0.24(+2.39%)
Jan 19, 2011	10.22	10.27	10.03	10.04	141,618	-0.22(-2.14%)
Jan 18, 2011	10.30	10.42	10.07	10.26	105,787	-0.13(-1.25%)
Jan 14, 2011	10.28	10.67	10.27	10.39	117,154	+0.13(+1.27%)
Jan 13, 2011	10.34	10.43	10.13	10.26	131,768	-0.05(-0.48%)
Jan 12, 2011	10.56	10.56	10.18	10.31	149,708	-0.09(-0.87%)
Jan 11, 2011	11.08	11.08	10.33	10.40	173,143	-0.61(-5.54%)
Jan 10, 2011	10.98	11.21	10.90	11.01	87,970	-0.07(-0.63%)
Jan 07, 2011	11.23	11.30	10.70	11.08	71,773	-0.12(-1.07%)
Jan 06, 2011	11.14	11.29	10.95	11.20	123,952	+0.04(+0.36%)
Jan 05, 2011	11.58	11.58	11.04	11.16	203,904	-0.44(-3.79%)
Jan 04, 2011	11.85	11.85	11.44	11.60	153,929	-0.22(-1.86%)
Jan 03, 2011	11.74	11.90	11.66	11.82	112,212	+0.24(+2.07%)
Dec 31, 2010	11.51	11.68	11.48	11.58	112,802	+0.05(+0.43%)
Dec 30, 2010	11.51	11.75	11.48	11.53	105,109	+0.02(+0.17%)
Dec 29, 2010	11.63	11.63	11.46	11.51	238,576	-0.10(-0.86%)
Dec 28, 2010	11.76	11.76	11.48	11.61	74,241	-0.12(-1.02%)
Dec 27, 2010	11.44	11.88	11.44	11.73	108,531	+0.21(+1.82%)
Dec 23, 2010	11.40	11.64	11.39	11.52	131,691	+0.12(+1.05%)
Dec 22, 2010	11.46	11.53	11.34	11.40	128,126	-0.05(-0.44%)
Dec 21, 2010	11.24	11.60	11.23	11.45	188,395	+0.29(+2.60%)
Dec 20, 2010	11.00	11.50	10.98	11.16	282,142	+0.21(+1.92%)
Dec 17, 2010	10.33	10.99	10.17	10.95	311,084	+0.65(+6.31%)
Dec 16, 2010	9.360	10.32	9.290	10.30	203,626	+0.95(+10.16%)
Dec 15, 2010	9.450	9.690	9.310	9.350	88,479	-0.15(-1.58%)
Dec 14, 2010	9.750	9.770	9.360	9.500	106,680	-0.18(-1.86%)
Dec 13, 2010	9.890	9.900	9.630	9.680	70,958	-0.14(-1.43%)
Dec 10, 2010	9.770	9.950	9.660	9.820	99,053	+0.08(+0.82%)
Dec 09, 2010	9.590	9.790	9.360	9.740	87,765	+0.29(+3.07%)
Dec 08, 2010	9.510	9.540	9.430	9.450	46,249	-0.02(-0.21%)
Dec 07, 2010	9.510	9.600	9.380	9.470	105,060	+0.12(+1.28%)
Dec 06, 2010	9.220	9.400	9.125	9.350	62,238	+0.12(+1.30%)
Dec 03, 2010	9.060	9.290	8.780	9.230	156,212	+0.07(+0.76%)
Dec 02, 2010	8.880	9.190	8.880	9.160	125,238	+0.31(+3.50%)