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

Entravision Communications Corp (NY: EVC )

1.975 -0.005 (-0.25%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 26, 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 30, 2009 1.471 1.471 1.418 1.442 122,848 +0.01(+0.41%)
Nov 27, 2009 1.342 1.459 1.342 1.436 102,469 +0.01(+0.41%)
Nov 25, 2009 1.483 1.483 1.377 1.430 209,288 -0.04(-2.80%)
Nov 24, 2009 1.353 1.477 1.353 1.471 289,724 +0.12(+8.70%)
Nov 23, 2009 1.271 1.392 1.271 1.353 273,614 +0.05(+3.60%)
Nov 20, 2009 1.300 1.347 1.294 1.306 85,860 -0.02(-1.77%)
Nov 19, 2009 1.342 1.347 1.289 1.330 366,629 -0.03(-2.16%)
Nov 18, 2009 1.395 1.424 1.353 1.359 146,982 -0.05(-3.35%)
Nov 17, 2009 1.465 1.530 1.395 1.406 300,980 -0.06(-4.02%)
Nov 16, 2009 1.436 1.559 1.436 1.465 238,717 +0.01(+0.81%)
Nov 13, 2009 1.395 1.489 1.371 1.453 210,167 +0.04(+3.02%)
Nov 12, 2009 1.383 1.412 1.347 1.411 200,427 -0.00(-0.10%)
Nov 11, 2009 1.283 1.442 1.277 1.412 342,032 +0.12(+9.09%)
Nov 10, 2009 1.353 1.365 1.289 1.294 157,901 -0.04(-2.66%)
Nov 09, 2009 1.383 1.389 1.330 1.330 152,910 +0.01(+0.44%)
Nov 06, 2009 1.318 1.347 1.247 1.324 306,362 -0.02(-1.75%)
Nov 05, 2009 1.265 1.465 1.124 1.347 643,959 +0.05(+4.09%)
Nov 04, 2009 1.294 1.324 1.253 1.294 431,677 +0.04(+3.29%)
Nov 03, 2009 1.265 1.324 1.200 1.253 703,583 -0.02(-1.84%)
Nov 02, 2009 1.224 1.312 1.183 1.277 562,599 +0.04(+3.33%)
Oct 30, 2009 1.306 1.359 1.183 1.236 327,858 -0.05(-4.11%)
Oct 29, 2009 1.242 1.336 1.218 1.289 704,688 +0.03(+2.34%)
Oct 28, 2009 1.336 1.395 1.124 1.259 969,895 -0.12(-8.94%)
Oct 27, 2009 1.618 1.618 1.259 1.383 1,575,261 -0.24(-14.55%)
Oct 26, 2009 1.730 1.730 1.571 1.618 731,274 -0.06(-3.51%)
Oct 23, 2009 1.615 1.724 1.600 1.677 867,366 +0.06(+3.64%)
Oct 22, 2009 1.459 1.618 1.442 1.618 731,998 +0.17(+11.79%)
Oct 21, 2009 1.483 1.500 1.412 1.447 235,373 -0.07(-4.65%)
Oct 20, 2009 1.506 1.524 1.447 1.518 642,762 -0.01(-0.39%)
Oct 19, 2009 1.512 1.530 1.459 1.524 240,286 +0.02(+1.17%)
Oct 16, 2009 1.506 1.518 1.430 1.506 336,908 -0.02(-1.54%)
Oct 15, 2009 1.442 1.530 1.359 1.530 528,166 +0.04(+2.77%)
Oct 14, 2009 1.477 1.489 1.359 1.489 457,512 +0.08(+5.42%)
Oct 13, 2009 1.306 1.424 1.283 1.412 904,978 +0.13(+10.09%)
Oct 12, 2009 1.271 1.287 1.253 1.283 321,824 +0.01(+0.93%)
Oct 09, 2009 1.342 1.353 1.271 1.271 206,476 -0.01(-0.92%)
Oct 08, 2009 1.324 1.336 1.265 1.283 568,243 +0.04(+2.83%)
Oct 07, 2009 1.330 1.342 1.206 1.247 572,539 -0.02(-1.85%)
Oct 06, 2009 1.289 1.583 1.230 1.271 2,734,371 +0.01(+0.93%)
Oct 05, 2009 1.089 1.283 1.089 1.259 2,185,308 +0.18(+16.30%)
Oct 02, 2009 1.053 1.083 0.9885 1.083 1,938,650 +0.02(+2.22%)
Oct 01, 2009 1.000 1.071 1.000 1.059 708,362 +0.04(+4.05%)
Sep 30, 2009 1.000 1.041 0.9894 1.018 121,929 +0.02(+1.76%)
Sep 29, 2009 1.024 1.030 0.9885 1.000 473,936 -0.04(-3.41%)
Sep 28, 2009 1.036 1.041 0.9767 1.036 260,468 +0.04(+4.14%)
Sep 25, 2009 1.024 1.024 0.9708 0.9944 107,393 -0.01(-0.59%)
Sep 24, 2009 1.024 1.030 0.9591 1.000 217,896 -0.05(-4.49%)
Sep 23, 2009 1.030 1.065 0.9943 1.047 207,800 +0.03(+2.89%)
Sep 22, 2009 1.059 1.136 0.9886 1.018 460,579 -0.04(-3.89%)
Sep 21, 2009 1.100 1.194 1.000 1.059 368,726 -0.06(-5.76%)
Sep 18, 2009 0.9767 1.147 0.9532 1.124 682,241 +0.14(+13.69%)
Sep 17, 2009 1.053 1.183 0.9709 0.9885 954,001 -0.03(-2.89%)
Sep 16, 2009 0.9944 1.224 0.9591 1.018 670,030 +0.03(+2.98%)
Sep 15, 2009 0.9532 1.012 0.9474 0.9885 135,264 +0.01(+0.60%)
Sep 14, 2009 1.012 1.012 0.9591 0.9826 222,497 -0.01(-1.18%)
Sep 11, 2009 0.9120 1.024 0.9120 0.9944 757,790 +0.08(+9.03%)
Sep 10, 2009 0.7473 0.9591 0.7473 0.9120 1,059,632 +0.16(+22.05%)
Sep 09, 2009 0.6767 0.7590 0.6767 0.7473 254,032 +0.02(+3.25%)
Sep 08, 2009 0.6590 0.7296 0.6296 0.7237 320,089 +0.05(+7.89%)
Sep 04, 2009 0.6296 0.6708 0.6237 0.6708 379,043 +0.04(+6.54%)
Sep 03, 2009 0.6237 0.6590 0.5884 0.6296 352,622 +0.00(+0.00%)
Sep 02, 2009 0.6590 0.6927 0.6178 0.6296 260,400 -0.03(-4.46%)
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.