Indicators

Entravision Communications Corp (NY: EVC )

2.160 -0.020 (-0.92%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	0.3311	0.3311	0.2709	0.2709	2,385,922	-0.06(-18.18%)
May 28, 2009	0.3371	0.3552	0.3010	0.3311	532,092	-0.01(-3.51%)
May 27, 2009	0.3618	0.4034	0.3191	0.3432	1,212,290	-0.02(-5.00%)
May 26, 2009	0.3010	0.3733	0.2890	0.3612	5,303,436	+0.07(+25.00%)
May 22, 2009	0.2950	0.3311	0.2837	0.2890	2,149,754	-0.01(-2.04%)
May 21, 2009	0.3070	0.3311	0.2950	0.2950	730,550	-0.03(-9.26%)
May 20, 2009	0.3312	0.3492	0.3010	0.3251	761,097	-0.01(-1.82%)
May 19, 2009	0.3612	0.3612	0.2950	0.3311	559,025	+0.00(+0.00%)
May 18, 2009	0.3371	0.3612	0.3191	0.3311	1,163,228	+0.00(+0.00%)
May 15, 2009	0.3853	0.3853	0.3251	0.3311	1,049,484	-0.02(-5.17%)
May 14, 2009	0.2408	0.3793	0.1264	0.3492	572,144	+0.02(+5.45%)
May 13, 2009	0.3793	0.3913	0.3311	0.3311	494,572	-0.05(-14.06%)
May 12, 2009	0.3853	0.3913	0.3733	0.3853	193,683	+0.00(+0.00%)
May 11, 2009	0.4214	0.4275	0.3673	0.3853	439,448	-0.03(-7.25%)
May 08, 2009	0.4154	0.4335	0.3612	0.4154	1,013,110	+0.01(+1.47%)
May 07, 2009	0.5003	0.5117	0.3793	0.4094	2,097,624	+0.02(+4.62%)
May 06, 2009	0.3070	0.4214	0.2950	0.3913	1,702,951	+0.09(+30.00%)
May 05, 2009	0.3070	0.3131	0.2950	0.3010	430,087	+0.00(+0.00%)
May 04, 2009	0.2950	0.3010	0.2950	0.3010	305,035	+0.00(+0.00%)

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.