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

Entravision Communications Corp (NY: EVC )

1.950 -0.080 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Apr 30, 2009 0.2942 0.3060 0.2883 0.3001 538,263 +0.01(+2.00%)
Apr 29, 2009 0.2883 0.3060 0.2765 0.2942 751,808 +0.01(+2.04%)
Apr 28, 2009 0.2707 0.2942 0.2707 0.2883 429,087 +0.02(+6.52%)
Apr 27, 2009 0.2765 0.2824 0.2648 0.2707 424,894 -0.02(-6.12%)
Apr 24, 2009 0.2942 0.3177 0.2707 0.2883 372,085 +0.01(+4.26%)
Apr 23, 2009 0.3001 0.3107 0.2648 0.2765 391,464 -0.02(-6.00%)
Apr 22, 2009 0.2942 0.3002 0.2765 0.2942 512,429 +0.01(+4.17%)
Apr 21, 2009 0.2883 0.3001 0.2530 0.2824 917,585 -0.01(-2.04%)
Apr 20, 2009 0.2883 0.3176 0.2648 0.2883 990,848 +0.01(+4.26%)
Apr 17, 2009 0.2589 0.2765 0.2530 0.2765 1,623,586 +0.03(+11.90%)
Apr 16, 2009 0.2471 0.2589 0.2354 0.2471 674,039 +0.01(+2.44%)
Apr 15, 2009 0.2354 0.2412 0.2297 0.2412 615,094 +0.02(+7.89%)
Apr 14, 2009 0.2130 0.2412 0.2059 0.2236 405,175 +0.00(+0.00%)
Apr 13, 2009 0.2254 0.2354 0.1942 0.2236 795,601 -0.01(-5.00%)
Apr 09, 2009 0.2177 0.2354 0.1942 0.2354 464,799 +0.02(+8.11%)
Apr 08, 2009 0.2059 0.2236 0.2001 0.2177 499,551 -0.01(-2.63%)
Apr 07, 2009 0.2530 0.2530 0.2236 0.2236 490,839 -0.01(-5.00%)
Apr 06, 2009 0.2471 0.2589 0.2177 0.2354 957,517 +0.01(+2.56%)
Apr 03, 2009 0.2589 0.2942 0.2059 0.2295 793,009 -0.03(-11.36%)
Apr 02, 2009 0.2371 0.2589 0.2295 0.2589 1,365,598 +0.04(+18.92%)
Apr 01, 2009 0.1706 0.2236 0.1530 0.2177 987,019 +0.06(+42.31%)
Mar 31, 2009 0.2059 0.2295 0.1530 0.1530 690,313 -0.05(-23.53%)
Mar 30, 2009 0.2236 0.2354 0.1824 0.2001 505,270 -0.05(-19.05%)
Mar 26, 2009 0.2412 0.2471 0.2236 0.2471 589,094 +0.01(+2.44%)
Mar 25, 2009 0.2518 0.2518 0.1648 0.2412 2,326,039 +0.03(+13.89%)
Mar 24, 2009 0.3236 0.3236 0.2059 0.2118 890,809 -0.06(-21.74%)
Mar 23, 2009 0.2412 0.2707 0.2354 0.2707 2,196,341 +0.09(+48.39%)
Mar 20, 2009 0.1177 0.1883 0.1118 0.1824 4,676,940 +0.08(+82.35%)
Mar 19, 2009 0.1059 0.1118 0.0824 0.1000 2,450,384 +0.01(+13.33%)
Mar 18, 2009 0.1118 0.1118 0.0798 0.0883 3,606,349 +0.00(+0.00%)
Mar 17, 2009 0.1059 0.1171 0.0706 0.0883 2,235,957 -0.01(-11.77%)
Mar 16, 2009 0.1236 0.1410 0.0941 0.1000 2,813,271 -0.01(-10.53%)
Mar 13, 2009 0.1589 0.1589 0.1118 0.1118 0 -0.02(-13.64%)
Mar 12, 2009 0.1530 0.1530 0.1177 0.1294 370,395 +0.01(+10.00%)
Mar 11, 2009 0.1236 0.1412 0.1118 0.1177 1,687,148 -0.01(-9.09%)
Mar 10, 2009 0.1530 0.1765 0.1236 0.1294 454,147 -0.01(-8.33%)
Mar 09, 2009 0.1236 0.1782 0.1177 0.1412 165,022 +0.02(+20.00%)
Mar 06, 2009 0.1530 0.1530 0.1177 0.1177 0 -0.04(-23.08%)
Mar 05, 2009 0.2059 0.2118 0.1471 0.1530 371,007 -0.02(-13.33%)
Mar 04, 2009 0.1648 0.1824 0.1530 0.1765 443,508 -0.03(-14.29%)
Mar 02, 2009 0.2236 0.2530 0.1919 0.2059 622,640 -0.02(-7.89%)
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%)
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.