Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

1.920 -0.040 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 0.3236 0.3236 0.2648 0.2648 2,441,273 -0.06(-18.18%)
May 28, 2009 0.3295 0.3472 0.2942 0.3236 544,436 -0.01(-3.51%)
May 27, 2009 0.3536 0.3942 0.3119 0.3354 1,240,414 -0.02(-5.00%)
May 26, 2009 0.2942 0.3648 0.2824 0.3530 5,426,471 +0.07(+25.00%)
May 22, 2009 0.2883 0.3236 0.2773 0.2824 2,199,627 -0.01(-2.04%)
May 21, 2009 0.3001 0.3236 0.2883 0.2883 747,498 -0.03(-9.26%)
May 20, 2009 0.3237 0.3413 0.2942 0.3177 778,754 -0.01(-1.82%)
May 19, 2009 0.3530 0.3530 0.2883 0.3236 571,994 +0.00(+0.00%)
May 18, 2009 0.3295 0.3530 0.3119 0.3236 1,190,214 +0.00(+0.00%)
May 15, 2009 0.3766 0.3766 0.3177 0.3236 1,073,831 -0.02(-5.17%)
May 14, 2009 0.2354 0.3707 0.1236 0.3413 585,417 +0.02(+5.45%)
May 13, 2009 0.3707 0.3825 0.3236 0.3236 506,045 -0.05(-14.06%)
May 12, 2009 0.3766 0.3825 0.3648 0.3766 198,177 +0.00(+0.00%)
May 11, 2009 0.4119 0.4178 0.3590 0.3766 449,643 -0.03(-7.25%)
May 08, 2009 0.4060 0.4236 0.3530 0.4060 1,036,613 +0.01(+1.47%)
May 07, 2009 0.4890 0.5001 0.3707 0.4001 2,146,287 +0.02(+4.62%)
May 06, 2009 0.3001 0.4119 0.2883 0.3825 1,742,458 +0.09(+30.00%)
May 05, 2009 0.3001 0.3060 0.2883 0.2942 440,064 +0.00(+0.00%)
May 04, 2009 0.2883 0.2942 0.2883 0.2942 312,112 +0.00(+0.00%)
May 01, 2009 0.2942 0.3060 0.2883 0.2942 298,080 -0.01(-1.96%)
Apr 30, 2009 0.2942 0.3060 0.2883 0.3001 538,263 +0.01(+2.00%)
Apr 29, 2009 0.2883 0.3060 0.2765 0.2942 751,808 +0.01(+2.04%)
Apr 28, 2009 0.2707 0.2942 0.2707 0.2883 429,087 +0.02(+6.52%)
Apr 27, 2009 0.2765 0.2824 0.2648 0.2707 424,894 -0.02(-6.12%)
Apr 24, 2009 0.2942 0.3177 0.2707 0.2883 372,085 +0.01(+4.26%)
Apr 23, 2009 0.3001 0.3107 0.2648 0.2765 391,464 -0.02(-6.00%)
Apr 22, 2009 0.2942 0.3002 0.2765 0.2942 512,429 +0.01(+4.17%)
Apr 21, 2009 0.2883 0.3001 0.2530 0.2824 917,585 -0.01(-2.04%)
Apr 20, 2009 0.2883 0.3176 0.2648 0.2883 990,848 +0.01(+4.26%)
Apr 17, 2009 0.2589 0.2765 0.2530 0.2765 1,623,586 +0.03(+11.90%)
Apr 16, 2009 0.2471 0.2589 0.2354 0.2471 674,039 +0.01(+2.44%)
Apr 15, 2009 0.2354 0.2412 0.2297 0.2412 615,094 +0.02(+7.89%)
Apr 14, 2009 0.2130 0.2412 0.2059 0.2236 405,175 +0.00(+0.00%)
Apr 13, 2009 0.2254 0.2354 0.1942 0.2236 795,601 -0.01(-5.00%)
Apr 09, 2009 0.2177 0.2354 0.1942 0.2354 464,799 +0.02(+8.11%)
Apr 08, 2009 0.2059 0.2236 0.2001 0.2177 499,551 -0.01(-2.63%)
Apr 07, 2009 0.2530 0.2530 0.2236 0.2236 490,839 -0.01(-5.00%)
Apr 06, 2009 0.2471 0.2589 0.2177 0.2354 957,517 +0.01(+2.56%)
Apr 03, 2009 0.2589 0.2942 0.2059 0.2295 793,009 -0.03(-11.36%)
Apr 02, 2009 0.2371 0.2589 0.2295 0.2589 1,365,598 +0.04(+18.92%)
Apr 01, 2009 0.1706 0.2236 0.1530 0.2177 987,019 +0.06(+42.31%)
Mar 31, 2009 0.2059 0.2295 0.1530 0.1530 690,313 -0.05(-23.53%)
Mar 30, 2009 0.2236 0.2354 0.1824 0.2001 505,270 -0.05(-19.05%)
Mar 26, 2009 0.2412 0.2471 0.2236 0.2471 589,094 +0.01(+2.44%)
Mar 25, 2009 0.2518 0.2518 0.1648 0.2412 2,326,039 +0.03(+13.89%)
Mar 24, 2009 0.3236 0.3236 0.2059 0.2118 890,809 -0.06(-21.74%)
Mar 23, 2009 0.2412 0.2707 0.2354 0.2707 2,196,341 +0.09(+48.39%)
Mar 20, 2009 0.1177 0.1883 0.1118 0.1824 4,676,940 +0.08(+82.35%)
Mar 19, 2009 0.1059 0.1118 0.0824 0.1000 2,450,384 +0.01(+13.33%)
Mar 18, 2009 0.1118 0.1118 0.0798 0.0883 3,606,349 +0.00(+0.00%)
Mar 17, 2009 0.1059 0.1171 0.0706 0.0883 2,235,957 -0.01(-11.77%)
Mar 16, 2009 0.1236 0.1410 0.0941 0.1000 2,813,271 -0.01(-10.53%)
Mar 13, 2009 0.1589 0.1589 0.1118 0.1118 0 -0.02(-13.64%)
Mar 12, 2009 0.1530 0.1530 0.1177 0.1294 370,395 +0.01(+10.00%)
Mar 11, 2009 0.1236 0.1412 0.1118 0.1177 1,687,148 -0.01(-9.09%)
Mar 10, 2009 0.1530 0.1765 0.1236 0.1294 454,147 -0.01(-8.33%)
Mar 09, 2009 0.1236 0.1782 0.1177 0.1412 165,022 +0.02(+20.00%)
Mar 06, 2009 0.1530 0.1530 0.1177 0.1177 0 -0.04(-23.08%)
Mar 05, 2009 0.2059 0.2118 0.1471 0.1530 371,007 -0.02(-13.33%)
Mar 04, 2009 0.1648 0.1824 0.1530 0.1765 443,508 -0.03(-14.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.