Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 0.2824 0.2942 0.2824 0.2824 339,625 +0.00(+0.00%)
Jun 29, 2009 0.2707 0.2845 0.2534 0.2824 2,143,921 +0.04(+17.07%)
Jun 26, 2009 0.3460 0.3460 0.2412 0.2412 10,232,635 -0.11(-30.51%)
Jun 25, 2009 0.3295 0.3472 0.3295 0.3472 243,202 +0.02(+5.36%)
Jun 24, 2009 0.3530 0.3589 0.3236 0.3295 649,990 -0.02(-6.67%)
Jun 23, 2009 0.3295 0.3648 0.3295 0.3530 338,281 +0.02(+7.14%)
Jun 22, 2009 0.3748 0.3766 0.3295 0.3295 420,107 -0.04(-11.11%)
Jun 19, 2009 0.3707 0.3942 0.3413 0.3707 542,867 +0.01(+1.61%)
Jun 18, 2009 0.3648 0.3707 0.3472 0.3648 125,795 -0.01(-1.59%)
Jun 17, 2009 0.3413 0.3707 0.3295 0.3707 423,783 +0.02(+6.78%)
Jun 16, 2009 0.3589 0.3589 0.3354 0.3472 225,294 +0.01(+3.51%)
Jun 15, 2009 0.3589 0.3589 0.3297 0.3354 210,571 -0.02(-6.56%)
Jun 12, 2009 0.3707 0.3766 0.3295 0.3589 187,045 +0.00(+0.00%)
Jun 11, 2009 0.3472 0.3589 0.3296 0.3589 235,643 +0.02(+5.17%)
Jun 10, 2009 0.3589 0.3883 0.3236 0.3413 783,370 -0.02(-4.92%)
Jun 09, 2009 0.3413 0.3589 0.3119 0.3589 906,132 +0.02(+7.02%)
Jun 08, 2009 0.3351 0.3413 0.3236 0.3354 300,533 +0.01(+1.79%)
Jun 05, 2009 0.3413 0.3413 0.3236 0.3295 387,256 -0.01(-1.75%)
Jun 04, 2009 0.3295 0.3413 0.3177 0.3354 287,237 +0.01(+3.64%)
Jun 03, 2009 0.3177 0.3354 0.3177 0.3236 432,649 +0.00(+0.00%)
Jun 02, 2009 0.2883 0.3413 0.2883 0.3236 1,020,815 +0.02(+5.77%)
Jun 01, 2009 0.2883 0.3060 0.2765 0.3060 886,111 +0.04(+15.56%)
May 29, 2009 0.3236 0.3236 0.2648 0.2648 2,441,273 -0.06(-18.18%)
May 28, 2009 0.3295 0.3472 0.2942 0.3236 544,436 -0.01(-3.51%)
May 27, 2009 0.3536 0.3942 0.3119 0.3354 1,240,414 -0.02(-5.00%)
May 26, 2009 0.2942 0.3648 0.2824 0.3530 5,426,471 +0.07(+25.00%)
May 22, 2009 0.2883 0.3236 0.2773 0.2824 2,199,627 -0.01(-2.04%)
May 21, 2009 0.3001 0.3236 0.2883 0.2883 747,498 -0.03(-9.26%)
May 20, 2009 0.3237 0.3413 0.2942 0.3177 778,754 -0.01(-1.82%)
May 19, 2009 0.3530 0.3530 0.2883 0.3236 571,994 +0.00(+0.00%)
May 18, 2009 0.3295 0.3530 0.3119 0.3236 1,190,214 +0.00(+0.00%)
May 15, 2009 0.3766 0.3766 0.3177 0.3236 1,073,831 -0.02(-5.17%)
May 14, 2009 0.2354 0.3707 0.1236 0.3413 585,417 +0.02(+5.45%)
May 13, 2009 0.3707 0.3825 0.3236 0.3236 506,045 -0.05(-14.06%)
May 12, 2009 0.3766 0.3825 0.3648 0.3766 198,177 +0.00(+0.00%)
May 11, 2009 0.4119 0.4178 0.3590 0.3766 449,643 -0.03(-7.25%)
May 08, 2009 0.4060 0.4236 0.3530 0.4060 1,036,613 +0.01(+1.47%)
May 07, 2009 0.4890 0.5001 0.3707 0.4001 2,146,287 +0.02(+4.62%)
May 06, 2009 0.3001 0.4119 0.2883 0.3825 1,742,458 +0.09(+30.00%)
May 05, 2009 0.3001 0.3060 0.2883 0.2942 440,064 +0.00(+0.00%)
May 04, 2009 0.2883 0.2942 0.2883 0.2942 312,112 +0.00(+0.00%)
May 01, 2009 0.2942 0.3060 0.2883 0.2942 298,080 -0.01(-1.96%)
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%)
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.