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

Entravision Communications Corp (NY: EVC )

2.210 +0.040 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Dec 31, 2009 2.071 2.047 2.047 2.047 416,744 -0.04(-2.02%)
Dec 30, 2009 2.041 2.113 1.999 2.089 152,668 +0.00(+0.00%)
Dec 29, 2009 2.107 2.143 2.059 2.089 113,024 -0.01(-0.29%)
Dec 28, 2009 2.095 2.131 1.999 2.095 293,397 +0.04(+1.75%)
Dec 24, 2009 2.167 2.167 2.030 2.059 166,179 -0.07(-3.39%)
Dec 23, 2009 2.143 2.143 2.047 2.131 297,130 -0.01(-0.56%)
Dec 22, 2009 2.107 2.143 2.011 2.143 360,846 +0.10(+4.71%)
Dec 21, 2009 2.029 2.059 1.981 2.047 175,848 +0.01(+0.29%)
Dec 18, 2009 1.999 2.041 1.921 2.041 361,479 +0.08(+4.31%)
Dec 17, 2009 1.927 2.029 1.836 1.957 319,825 +0.02(+1.25%)
Dec 16, 2009 1.921 2.011 1.872 1.933 741,710 +0.01(+0.63%)
Dec 15, 2009 1.824 1.921 1.734 1.921 615,562 +0.11(+6.33%)
Dec 14, 2009 1.818 1.921 1.800 1.806 683,530 +0.02(+1.35%)
Dec 11, 2009 1.686 1.800 1.662 1.782 356,689 +0.14(+8.42%)
Dec 10, 2009 1.613 1.680 1.601 1.644 309,312 -0.01(-0.73%)
Dec 09, 2009 1.650 1.728 1.601 1.656 466,288 -0.02(-1.43%)
Dec 08, 2009 1.620 1.728 1.559 1.680 784,376 +0.07(+4.10%)
Dec 07, 2009 1.505 1.626 1.463 1.613 542,483 +0.08(+5.10%)
Dec 04, 2009 1.409 1.595 1.391 1.535 841,900 +0.15(+10.87%)
Dec 03, 2009 1.397 1.511 1.349 1.385 604,918 -0.01(-0.86%)
Dec 02, 2009 1.445 1.469 1.379 1.397 302,824 -0.07(-4.92%)
Dec 01, 2009 1.487 1.487 1.427 1.469 253,584 -0.01(-0.41%)
Nov 30, 2009 1.505 1.505 1.451 1.475 120,063 +0.01(+0.41%)
Nov 27, 2009 1.373 1.493 1.373 1.469 100,146 +0.01(+0.41%)
Nov 25, 2009 1.517 1.517 1.409 1.463 204,543 -0.04(-2.80%)
Nov 24, 2009 1.385 1.511 1.385 1.505 283,155 +0.12(+8.70%)
Nov 23, 2009 1.300 1.424 1.300 1.385 267,410 +0.05(+3.60%)
Nov 20, 2009 1.331 1.379 1.325 1.337 83,913 -0.02(-1.77%)
Nov 19, 2009 1.373 1.379 1.318 1.361 358,317 -0.03(-2.16%)
Nov 18, 2009 1.427 1.457 1.385 1.391 143,649 -0.05(-3.35%)
Nov 17, 2009 1.499 1.565 1.427 1.439 294,156 -0.06(-4.02%)
Nov 16, 2009 1.469 1.595 1.469 1.499 233,305 +0.01(+0.81%)
Nov 13, 2009 1.427 1.523 1.403 1.487 205,402 +0.04(+3.02%)
Nov 12, 2009 1.415 1.445 1.379 1.443 195,883 -0.00(-0.10%)
Nov 11, 2009 1.312 1.475 1.306 1.445 334,277 +0.12(+9.09%)
Nov 10, 2009 1.385 1.397 1.318 1.325 154,321 -0.04(-2.65%)
Nov 09, 2009 1.415 1.421 1.361 1.361 149,443 +0.01(+0.44%)
Nov 06, 2009 1.349 1.379 1.276 1.355 299,416 -0.02(-1.75%)
Nov 05, 2009 1.294 1.499 1.150 1.379 629,358 +0.05(+4.09%)
Nov 04, 2009 1.325 1.355 1.282 1.325 421,890 +0.04(+3.29%)
Nov 03, 2009 1.294 1.355 1.228 1.282 687,631 -0.02(-1.84%)
Nov 02, 2009 1.252 1.343 1.210 1.306 549,843 +0.04(+3.33%)
Oct 30, 2009 1.337 1.391 1.210 1.264 320,424 -0.05(-4.11%)
Oct 29, 2009 1.270 1.367 1.246 1.318 688,711 +0.03(+2.34%)
Oct 28, 2009 1.367 1.427 1.150 1.288 947,904 -0.13(-8.94%)
Oct 27, 2009 1.656 1.656 1.288 1.415 1,539,545 -0.24(-14.55%)
Oct 26, 2009 1.770 1.770 1.607 1.656 714,694 -0.06(-3.51%)
Oct 23, 2009 1.653 1.764 1.638 1.716 847,700 +0.06(+3.64%)
Oct 22, 2009 1.493 1.656 1.475 1.656 715,401 +0.17(+11.79%)
Oct 21, 2009 1.517 1.535 1.445 1.481 230,036 -0.07(-4.65%)
Oct 20, 2009 1.541 1.559 1.481 1.553 628,189 -0.01(-0.39%)
Oct 19, 2009 1.547 1.565 1.493 1.559 234,838 +0.02(+1.17%)
Oct 16, 2009 1.541 1.553 1.463 1.541 329,269 -0.02(-1.54%)
Oct 15, 2009 1.475 1.565 1.391 1.565 516,191 +0.04(+2.77%)
Oct 14, 2009 1.511 1.523 1.391 1.523 447,138 +0.08(+5.42%)
Oct 13, 2009 1.337 1.457 1.312 1.445 884,459 +0.13(+10.09%)
Oct 12, 2009 1.300 1.317 1.282 1.312 314,528 +0.01(+0.93%)
Oct 09, 2009 1.373 1.385 1.300 1.300 201,794 -0.01(-0.92%)
Oct 08, 2009 1.355 1.367 1.294 1.312 555,359 +0.04(+2.83%)
Oct 07, 2009 1.361 1.373 1.234 1.276 559,558 -0.02(-1.85%)
Oct 06, 2009 1.318 1.620 1.258 1.300 2,672,374 +0.01(+0.93%)
Oct 05, 2009 1.114 1.312 1.114 1.288 2,135,760 +0.18(+16.30%)
Oct 02, 2009 1.078 1.108 1.011 1.108 1,894,695 +0.02(+2.22%)
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.