Skip to main content

Entravision Communications Corp (NY: EVC )

1.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.