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

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 0.3232 0.3232 0.2645 0.2645 2,444,115 -0.06(-18.18%)
May 28, 2009 0.3291 0.3468 0.2939 0.3232 545,070 -0.01(-3.51%)
May 27, 2009 0.3532 0.3938 0.3115 0.3350 1,241,859 -0.02(-5.00%)
May 26, 2009 0.2939 0.3644 0.2821 0.3526 5,432,789 +0.07(+25.00%)
May 22, 2009 0.2880 0.3232 0.2769 0.2821 2,202,188 -0.01(-2.04%)
May 21, 2009 0.2997 0.3232 0.2880 0.2880 748,368 -0.03(-9.26%)
May 20, 2009 0.3233 0.3409 0.2939 0.3174 779,660 -0.01(-1.82%)
May 19, 2009 0.3526 0.3526 0.2880 0.3232 572,660 +0.00(+0.00%)
May 18, 2009 0.3291 0.3526 0.3115 0.3232 1,191,599 +0.00(+0.00%)
May 15, 2009 0.3761 0.3761 0.3174 0.3232 1,075,082 -0.02(-5.17%)
May 14, 2009 0.2351 0.3703 0.1234 0.3409 586,098 +0.02(+5.45%)
May 13, 2009 0.3703 0.3820 0.3232 0.3232 506,634 -0.05(-14.06%)
May 12, 2009 0.3761 0.3820 0.3644 0.3761 198,407 +0.00(+0.00%)
May 11, 2009 0.4114 0.4173 0.3586 0.3761 450,166 -0.03(-7.25%)
May 08, 2009 0.4055 0.4232 0.3526 0.4055 1,037,820 +0.01(+1.47%)
May 07, 2009 0.4884 0.4996 0.3703 0.3996 2,148,786 +0.02(+4.62%)
May 06, 2009 0.2997 0.4114 0.2880 0.3820 1,744,486 +0.09(+30.00%)
May 05, 2009 0.2997 0.3056 0.2880 0.2939 440,577 +0.00(+0.00%)
May 04, 2009 0.2880 0.2939 0.2880 0.2939 312,475 +0.00(+0.00%)
May 01, 2009 0.2939 0.3056 0.2880 0.2939 298,427 -0.01(-1.96%)
Apr 30, 2009 0.2939 0.3056 0.2880 0.2997 538,890 +0.01(+2.00%)
Apr 29, 2009 0.2880 0.3056 0.2762 0.2939 752,683 +0.01(+2.04%)
Apr 28, 2009 0.2703 0.2939 0.2703 0.2880 429,587 +0.02(+6.52%)
Apr 27, 2009 0.2762 0.2821 0.2645 0.2703 425,389 -0.02(-6.12%)
Apr 24, 2009 0.2939 0.3174 0.2703 0.2880 372,518 +0.01(+4.26%)
Apr 23, 2009 0.2997 0.3103 0.2645 0.2762 391,920 -0.02(-6.00%)
Apr 22, 2009 0.2939 0.2999 0.2762 0.2939 513,025 +0.01(+4.17%)
Apr 21, 2009 0.2880 0.2997 0.2527 0.2821 918,653 -0.01(-2.04%)
Apr 20, 2009 0.2880 0.3172 0.2645 0.2880 992,002 +0.01(+4.26%)
Apr 17, 2009 0.2586 0.2762 0.2527 0.2762 1,625,476 +0.03(+11.90%)
Apr 16, 2009 0.2468 0.2586 0.2351 0.2468 674,824 +0.01(+2.44%)
Apr 15, 2009 0.2351 0.2410 0.2294 0.2410 615,810 +0.02(+7.89%)
Apr 14, 2009 0.2128 0.2410 0.2057 0.2233 405,646 +0.00(+0.00%)
Apr 13, 2009 0.2251 0.2351 0.1939 0.2233 796,527 -0.01(-5.00%)
Apr 09, 2009 0.2175 0.2351 0.1939 0.2351 465,340 +0.02(+8.11%)
Apr 08, 2009 0.2057 0.2233 0.1998 0.2175 500,133 -0.01(-2.63%)
Apr 07, 2009 0.2527 0.2527 0.2233 0.2233 491,411 -0.01(-5.00%)
Apr 06, 2009 0.2468 0.2586 0.2175 0.2351 958,632 +0.01(+2.56%)
Apr 03, 2009 0.2586 0.2939 0.2057 0.2292 793,933 -0.03(-11.36%)
Apr 02, 2009 0.2368 0.2586 0.2292 0.2586 1,367,188 +0.04(+18.92%)
Apr 01, 2009 0.1704 0.2233 0.1528 0.2175 988,169 +0.06(+42.31%)
Mar 31, 2009 0.2057 0.2292 0.1528 0.1528 691,117 -0.05(-23.53%)
Mar 30, 2009 0.2233 0.2351 0.1822 0.1998 505,858 -0.05(-19.05%)
Mar 26, 2009 0.2410 0.2468 0.2233 0.2468 589,780 +0.01(+2.44%)
Mar 25, 2009 0.2515 0.2515 0.1646 0.2410 2,328,748 +0.03(+13.89%)
Mar 24, 2009 0.3232 0.3232 0.2057 0.2116 891,846 -0.06(-21.74%)
Mar 23, 2009 0.2410 0.2703 0.2351 0.2703 2,198,899 +0.09(+48.39%)
Mar 20, 2009 0.1175 0.1881 0.1117 0.1822 4,682,385 +0.08(+82.35%)
Mar 19, 2009 0.1058 0.1117 0.0823 0.0999 2,453,237 +0.01(+13.33%)
Mar 18, 2009 0.1117 0.1117 0.0798 0.0882 3,610,548 +0.00(+0.00%)
Mar 17, 2009 0.1058 0.1170 0.0705 0.0882 2,238,561 -0.01(-11.76%)
Mar 16, 2009 0.1234 0.1409 0.0940 0.0999 2,816,547 -0.01(-10.53%)
Mar 13, 2009 0.1587 0.1587 0.1117 0.1117 0 -0.02(-13.64%)
Mar 12, 2009 0.1528 0.1528 0.1175 0.1293 370,827 +0.01(+10.00%)
Mar 11, 2009 0.1234 0.1411 0.1117 0.1175 1,689,112 -0.01(-9.09%)
Mar 10, 2009 0.1528 0.1763 0.1234 0.1293 454,675 -0.01(-8.33%)
Mar 09, 2009 0.1234 0.1780 0.1175 0.1411 165,214 +0.02(+20.00%)
Mar 06, 2009 0.1528 0.1528 0.1175 0.1175 0 -0.04(-23.08%)
Mar 05, 2009 0.2057 0.2116 0.1469 0.1528 371,439 -0.02(-13.33%)
Mar 04, 2009 0.1646 0.1822 0.1528 0.1763 444,024 -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.