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

Entravision Communications Corp (NY: EVC )

2.130 +0.050 (+2.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 0.2943 0.3060 0.2884 0.3002 538,133 +0.01(+2.00%)
Apr 29, 2009 0.2884 0.3060 0.2766 0.2943 751,626 +0.01(+2.04%)
Apr 28, 2009 0.2707 0.2943 0.2707 0.2884 428,983 +0.02(+6.52%)
Apr 27, 2009 0.2766 0.2825 0.2648 0.2707 424,791 -0.02(-6.12%)
Apr 24, 2009 0.2943 0.3178 0.2707 0.2884 371,995 +0.01(+4.26%)
Apr 23, 2009 0.3002 0.3107 0.2648 0.2766 391,370 -0.02(-6.00%)
Apr 22, 2009 0.2943 0.3003 0.2766 0.2943 512,305 +0.01(+4.17%)
Apr 21, 2009 0.2884 0.3002 0.2531 0.2825 917,363 -0.01(-2.04%)
Apr 20, 2009 0.2884 0.3177 0.2648 0.2884 990,608 +0.01(+4.26%)
Apr 17, 2009 0.2590 0.2766 0.2531 0.2766 1,623,192 +0.03(+11.90%)
Apr 16, 2009 0.2472 0.2590 0.2354 0.2472 673,876 +0.01(+2.44%)
Apr 15, 2009 0.2354 0.2413 0.2297 0.2413 614,945 +0.02(+7.89%)
Apr 14, 2009 0.2131 0.2413 0.2060 0.2236 405,076 +0.00(+0.00%)
Apr 13, 2009 0.2254 0.2354 0.1942 0.2236 795,408 -0.01(-5.00%)
Apr 09, 2009 0.2178 0.2354 0.1942 0.2354 464,687 +0.02(+8.11%)
Apr 08, 2009 0.2060 0.2236 0.2001 0.2178 499,430 -0.01(-2.63%)
Apr 07, 2009 0.2531 0.2531 0.2236 0.2236 490,721 -0.01(-5.00%)
Apr 06, 2009 0.2472 0.2590 0.2178 0.2354 957,285 +0.01(+2.56%)
Apr 03, 2009 0.2590 0.2943 0.2060 0.2295 792,817 -0.03(-11.36%)
Apr 02, 2009 0.2372 0.2590 0.2295 0.2590 1,365,268 +0.04(+18.92%)
Apr 01, 2009 0.1707 0.2236 0.1530 0.2178 986,780 +0.06(+42.31%)
Mar 31, 2009 0.2060 0.2295 0.1530 0.1530 690,146 -0.05(-23.53%)
Mar 30, 2009 0.2236 0.2354 0.1824 0.2001 505,148 -0.05(-19.05%)
Mar 26, 2009 0.2413 0.2472 0.2236 0.2472 588,952 +0.01(+2.44%)
Mar 25, 2009 0.2519 0.2519 0.1648 0.2413 2,325,476 +0.03(+13.89%)
Mar 24, 2009 0.3237 0.3237 0.2060 0.2119 890,593 -0.06(-21.74%)
Mar 23, 2009 0.2413 0.2707 0.2354 0.2707 2,195,810 +0.09(+48.39%)
Mar 20, 2009 0.1177 0.1883 0.1118 0.1824 4,675,808 +0.08(+82.35%)
Mar 19, 2009 0.1059 0.1118 0.0824 0.1001 2,449,791 +0.01(+13.33%)
Mar 18, 2009 0.1118 0.1118 0.0799 0.0883 3,605,476 +0.00(+0.00%)
Mar 17, 2009 0.1059 0.1171 0.0706 0.0883 2,235,416 -0.01(-11.76%)
Mar 16, 2009 0.1236 0.1411 0.0942 0.1001 2,812,590 -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 0.1295 370,306 +0.01(+10.00%)
Mar 11, 2009 0.1236 0.1412 0.1118 0.1177 1,686,740 -0.01(-9.09%)
Mar 10, 2009 0.1530 0.1766 0.1236 0.1295 454,037 -0.01(-8.33%)
Mar 09, 2009 0.1236 0.1782 0.1177 0.1412 164,982 +0.02(+20.00%)
Mar 06, 2009 0.1530 0.1530 0.1177 0.1177 0 -0.04(-23.08%)
Mar 05, 2009 0.2060 0.2119 0.1471 0.1530 370,917 -0.02(-13.33%)
Mar 04, 2009 0.1648 0.1824 0.1530 0.1766 443,400 -0.03(-14.29%)
Mar 02, 2009 0.2236 0.2531 0.1919 0.2060 622,489 -0.02(-7.89%)
Feb 27, 2009 0.3414 0.3414 0.2060 0.2236 0 +0.02(+8.57%)
Feb 26, 2009 0.2472 0.2707 0.2060 0.2060 294,799 -0.04(-16.67%)
Feb 25, 2009 0.2531 0.3002 0.2472 0.2472 421,991 -0.01(-4.55%)
Feb 24, 2009 0.4355 0.2825 0.2354 0.2590 560,087 +0.02(+10.00%)
Feb 23, 2009 0.3002 0.3472 0.2354 0.2354 324,905 -0.08(-25.93%)
Feb 20, 2009 0.3237 0.3531 0.3119 0.3178 207,559 -0.01(-3.57%)
Feb 19, 2009 0.2825 0.3414 0.2766 0.3296 243,492 +0.05(+19.15%)
Feb 18, 2009 0.3179 0.3649 0.2766 0.2766 426,978 -0.02(-7.84%)
Feb 17, 2009 0.3237 0.3884 0.3002 0.3002 657,814 -0.05(-13.56%)
Feb 13, 2009 0.3531 0.4120 0.3296 0.3472 311,511 +0.00(+0.00%)
Feb 12, 2009 0.4002 0.4414 0.3414 0.3472 344,075 -0.06(-15.71%)
Feb 11, 2009 0.3884 0.4767 0.3649 0.4120 182,256 +0.04(+9.37%)
Feb 10, 2009 0.4296 0.4885 0.3590 0.3767 282,548 -0.05(-12.33%)
Feb 09, 2009 0.4708 0.5297 0.4061 0.4296 356,781 -0.04(-8.75%)
Feb 06, 2009 0.4179 0.5179 0.4120 0.4708 227,870 +0.05(+12.68%)
Feb 05, 2009 0.4179 0.4296 0.4002 0.4179 293,779 -0.01(-1.39%)
Feb 04, 2009 0.4532 0.4649 0.4176 0.4237 147,597 -0.04(-7.69%)
Feb 03, 2009 0.4944 0.4944 0.4355 0.4591 280,541 -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.