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 (%)
Nov 28, 2008 0.4114 0.4643 0.4055 0.4525 74,612 -0.05(-10.47%)
Nov 26, 2008 0.5348 0.5348 0.3703 0.5054 390,932 -0.06(-10.42%)
Nov 25, 2008 0.4996 0.5642 0.3820 0.5642 638,209 +0.08(+15.66%)
Nov 24, 2008 0.4173 0.4937 0.4114 0.4878 280,985 +0.08(+18.57%)
Nov 21, 2008 0.3350 0.4408 0.3350 0.4114 459,258 +0.08(+22.81%)
Nov 20, 2008 0.3232 0.4114 0.3174 0.3350 264,797 +0.01(+3.64%)
Nov 19, 2008 0.4232 0.4349 0.3232 0.3232 419,046 -0.10(-23.61%)
Nov 18, 2008 0.4232 0.4349 0.3996 0.4232 385,392 +0.01(+2.86%)
Nov 17, 2008 0.4114 0.4408 0.4114 0.4114 363,248 +0.00(+0.00%)
Nov 14, 2008 0.4055 0.4937 0.4055 0.4114 267,021 -0.06(-13.58%)
Nov 13, 2008 0.4996 0.5877 0.3996 0.4760 724,249 +0.05(+10.96%)
Nov 12, 2008 0.5289 0.6112 0.4290 0.4290 504,933 -0.08(-16.09%)
Nov 11, 2008 0.6465 0.7053 0.4937 0.5113 327,312 -0.15(-23.01%)
Nov 10, 2008 0.8052 0.8404 0.6465 0.6641 459,201 -0.13(-16.30%)
Nov 07, 2008 0.7053 0.8052 0.7053 0.7934 354,737 +0.10(+14.42%)
Nov 06, 2008 1.081 1.081 0.5760 0.6934 915,594 -0.38(-35.52%)
Nov 05, 2008 1.363 1.363 1.076 1.076 215,581 -0.19(-14.88%)
Nov 04, 2008 1.252 1.428 1.164 1.264 328,818 +0.07(+5.91%)
Nov 03, 2008 1.117 1.243 1.081 1.193 420,560 +0.08(+7.41%)
Oct 31, 2008 1.146 1.187 1.028 1.111 616,189 -0.06(-5.03%)
Oct 30, 2008 1.352 1.352 0.9991 1.170 693,491 -0.18(-13.48%)
Oct 29, 2008 1.939 1.939 1.146 1.352 980,735 -0.51(-27.44%)
Oct 28, 2008 0.6406 1.981 0.5877 1.863 358,678 +1.15(+161.98%)
Oct 27, 2008 0.6994 0.8639 0.5995 0.7111 236,169 +0.01(+1.68%)
Oct 24, 2008 0.6935 0.7288 0.6817 0.6994 222,836 -0.05(-7.03%)
Oct 23, 2008 0.8463 0.8463 0.7170 0.7523 335,602 -0.09(-10.49%)
Oct 22, 2008 0.9286 0.9403 0.8110 0.8404 317,675 -0.10(-10.62%)
Oct 21, 2008 0.9756 0.9932 0.9051 0.9403 225,057 -0.06(-5.88%)
Oct 20, 2008 1.046 1.046 0.9286 0.9991 243,581 -0.04(-3.41%)
Oct 17, 2008 0.8992 1.052 0.8992 1.034 686,317 +0.05(+5.39%)
Oct 16, 2008 0.7758 1.005 0.7229 0.9815 417,232 +0.18(+22.79%)
Oct 15, 2008 0.9227 0.9756 0.7934 0.7993 225,165 -0.13(-13.92%)
Oct 14, 2008 1.105 1.105 0.8992 0.9286 283,435 -0.13(-12.22%)
Oct 13, 2008 1.134 1.222 0.9932 1.058 441,259 +0.00(+0.00%)
Oct 10, 2008 0.9403 1.140 0.7640 1.058 632,031 +0.13(+13.92%)
Oct 09, 2008 1.146 1.158 0.9286 0.9286 774,644 -0.19(-17.27%)
Oct 08, 2008 1.228 1.264 1.105 1.122 455,235 -0.17(-13.19%)
Oct 07, 2008 1.481 1.522 1.293 1.293 604,029 -0.16(-10.93%)
Oct 06, 2008 1.416 1.675 1.381 1.452 827,607 -0.01(-0.40%)
Oct 03, 2008 1.516 1.575 1.458 1.458 780,574 -0.03(-1.98%)
Oct 02, 2008 1.522 1.534 1.469 1.487 505,525 -0.04(-2.69%)
Oct 01, 2008 1.563 1.563 1.516 1.528 160,651 -0.05(-3.35%)
Sep 30, 2008 1.575 1.616 1.534 1.581 401,546 +0.03(+1.89%)
Sep 29, 2008 1.581 1.616 1.546 1.552 321,119 -0.06(-3.65%)
Sep 26, 2008 1.616 1.657 1.587 1.610 0 -0.04(-2.49%)
Sep 25, 2008 1.693 1.693 1.646 1.651 278,504 -0.01(-0.71%)
Sep 24, 2008 1.734 1.769 1.663 1.663 336,623 -0.06(-3.41%)
Sep 23, 2008 1.828 1.828 1.710 1.722 351,271 -0.09(-5.18%)
Sep 22, 2008 1.998 2.063 1.793 1.816 358,052 -0.20(-9.91%)
Sep 19, 2008 1.945 2.057 1.867 2.016 0 +0.22(+12.46%)
Sep 18, 2008 1.787 1.851 1.746 1.793 745,681 +0.09(+5.17%)
Sep 17, 2008 1.822 1.834 1.704 1.704 518,070 -0.16(-8.81%)
Sep 16, 2008 1.751 1.898 1.704 1.869 720,757 +0.14(+7.80%)
Sep 15, 2008 1.810 1.963 1.716 1.734 400,295 -0.11(-5.75%)
Sep 12, 2008 1.863 1.863 1.798 1.840 273,973 -0.04(-2.19%)
Sep 11, 2008 1.916 1.922 1.834 1.881 297,890 -0.06(-3.03%)
Sep 10, 2008 1.922 1.975 1.881 1.939 987,728 +0.08(+4.10%)
Sep 09, 2008 1.851 1.945 1.851 1.863 547,350 +0.02(+0.96%)
Sep 08, 2008 1.840 1.869 1.798 1.845 422,745 +0.11(+6.08%)
Sep 05, 2008 1.716 1.769 1.646 1.740 0 +0.02(+1.02%)
Sep 04, 2008 1.798 1.798 1.716 1.722 328,522 -0.09(-5.18%)
Sep 03, 2008 1.857 1.869 1.740 1.816 778,166 -0.05(-2.83%)
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.