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 (%)
Feb 27, 2009 0.3413 0.3413 0.2059 0.2236 0 +0.02(+8.57%)
Feb 26, 2009 0.2471 0.2706 0.2059 0.2059 294,870 -0.04(-16.67%)
Feb 25, 2009 0.2530 0.3001 0.2471 0.2471 422,093 -0.01(-4.55%)
Feb 24, 2009 0.4354 0.2824 0.2354 0.2589 560,223 +0.02(+10.00%)
Feb 23, 2009 0.3001 0.3472 0.2354 0.2354 324,984 -0.08(-25.93%)
Feb 20, 2009 0.3236 0.3530 0.3119 0.3177 207,609 -0.01(-3.57%)
Feb 19, 2009 0.2824 0.3413 0.2765 0.3295 243,551 +0.05(+19.15%)
Feb 18, 2009 0.3179 0.3648 0.2765 0.2765 427,082 -0.02(-7.84%)
Feb 17, 2009 0.3236 0.3883 0.3001 0.3001 657,973 -0.05(-13.56%)
Feb 13, 2009 0.3530 0.4119 0.3295 0.3472 311,586 +0.00(+0.00%)
Feb 12, 2009 0.4001 0.4413 0.3413 0.3472 344,158 -0.06(-15.71%)
Feb 11, 2009 0.3883 0.4766 0.3648 0.4119 182,300 +0.04(+9.38%)
Feb 10, 2009 0.4295 0.4884 0.3589 0.3766 282,616 -0.05(-12.33%)
Feb 09, 2009 0.4707 0.5296 0.4060 0.4295 356,867 -0.04(-8.75%)
Feb 06, 2009 0.4178 0.5178 0.4119 0.4707 227,925 +0.05(+12.68%)
Feb 05, 2009 0.4178 0.4295 0.4001 0.4178 293,850 -0.01(-1.39%)
Feb 04, 2009 0.4531 0.4648 0.4175 0.4236 147,633 -0.04(-7.69%)
Feb 03, 2009 0.4943 0.4943 0.4354 0.4590 280,609 -0.04(-7.14%)
Feb 02, 2009 0.4825 0.5178 0.4417 0.4943 425,644 +0.00(+0.00%)
Jan 30, 2009 0.5884 0.5943 0.4884 0.4943 0 -0.08(-14.29%)
Jan 29, 2009 0.5884 0.6413 0.5766 0.5766 156,049 -0.05(-7.55%)
Jan 28, 2009 0.5354 0.6414 0.5354 0.6237 86,920 +0.05(+8.16%)
Jan 27, 2009 0.4884 0.5825 0.4825 0.5766 263,978 +0.09(+19.51%)
Jan 26, 2009 0.4531 0.4884 0.4531 0.4825 91,589 +0.03(+6.49%)
Jan 23, 2009 0.5178 0.5766 0.4531 0.4531 183,593 -0.06(-11.49%)
Jan 22, 2009 0.4766 0.5531 0.4531 0.5119 170,964 +0.03(+6.10%)
Jan 21, 2009 0.5296 0.5296 0.4119 0.4825 339,462 -0.04(-6.82%)
Jan 20, 2009 0.6708 0.6884 0.5178 0.5178 197,310 -0.20(-27.87%)
Jan 16, 2009 0.6943 0.7590 0.6296 0.7178 181,170 +0.02(+3.39%)
Jan 15, 2009 0.7296 0.7296 0.5766 0.6943 1,134,372 -0.04(-4.84%)
Jan 14, 2009 0.8179 0.8473 0.7120 0.7296 383,728 -0.11(-12.68%)
Jan 13, 2009 0.8355 0.8944 0.8238 0.8355 220,152 -0.02(-2.07%)
Jan 12, 2009 0.8120 0.8944 0.8002 0.8532 229,042 +0.04(+5.07%)
Jan 09, 2009 0.9238 0.9297 0.8061 0.8120 205,446 -0.11(-11.54%)
Jan 08, 2009 0.8767 0.9297 0.8002 0.9179 134,844 +0.04(+4.00%)
Jan 07, 2009 0.9473 0.9767 0.8649 0.8826 396,956 -0.11(-10.71%)
Jan 06, 2009 0.8649 1.030 0.8002 0.9885 744,972 +0.10(+11.26%)
Jan 05, 2009 0.9002 0.9414 0.8002 0.8885 303,300 -0.01(-0.66%)
Jan 02, 2009 0.9061 0.9179 0.8495 0.8944 0 -0.02(-2.56%)
Jan 01, 2009 0.8649 0.9297 0.8649 0.9179 0 +0.00(+0.00%)
Dec 31, 2008 0.8649 0.9297 0.8649 0.9179 275,531 +0.04(+4.00%)
Dec 30, 2008 0.9238 0.9238 0.8238 0.8826 527,762 +0.06(+7.91%)
Dec 29, 2008 0.8238 0.9297 0.7649 0.8179 219,917 -0.01(-1.42%)
Dec 26, 2008 0.6060 0.9120 0.6060 0.8296 528,195 +0.23(+38.24%)
Dec 24, 2008 0.8002 0.8002 0.6002 0.6002 578,773 -0.19(-24.44%)
Dec 23, 2008 0.7943 0.9179 0.7885 0.7943 459,553 +0.01(+1.50%)
Dec 22, 2008 0.8826 0.8826 0.6767 0.7826 692,395 -0.20(-20.36%)
Dec 19, 2008 0.4060 0.9826 0.4060 0.9826 1,839,739 +0.59(+153.03%)
Dec 18, 2008 0.4178 0.4413 0.3766 0.3883 333,108 -0.02(-5.71%)
Dec 17, 2008 0.3825 0.4413 0.3648 0.4119 756,213 +0.03(+7.69%)
Dec 16, 2008 0.3766 0.4060 0.3530 0.3825 359,559 +0.02(+4.84%)
Dec 15, 2008 0.4619 0.4648 0.3530 0.3648 361,794 -0.10(-21.52%)
Dec 12, 2008 0.3530 0.4648 0.3530 0.4648 429,816 +0.11(+29.51%)
Dec 11, 2008 0.3825 0.4119 0.3530 0.3589 216,904 -0.02(-6.15%)
Dec 10, 2008 0.3354 0.3825 0.3354 0.3825 291,999 +0.05(+16.07%)
Dec 09, 2008 0.3589 0.4119 0.2942 0.3295 2,001,558 -0.04(-9.68%)
Dec 08, 2008 0.4295 0.4354 0.3530 0.3648 518,442 -0.06(-13.89%)
Dec 05, 2008 0.3942 0.4354 0.3942 0.4236 226,527 +0.04(+10.77%)
Dec 04, 2008 0.3589 0.4060 0.3530 0.3825 295,380 -0.02(-4.41%)
Dec 03, 2008 0.3588 0.4295 0.3413 0.4001 619,973 +0.01(+1.49%)
Dec 02, 2008 0.3766 0.4295 0.3530 0.3942 352,326 +0.03(+8.06%)
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.