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

Entravision Communications Corp (NY: EVC )

2.170 -0.080 (-3.56%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 0.3014 0.3134 0.2953 0.3074 525,447 +0.01(+2.00%)
Apr 29, 2009 0.2953 0.3134 0.2832 0.3014 733,907 +0.01(+2.04%)
Apr 28, 2009 0.2773 0.3014 0.2773 0.2953 418,871 +0.02(+6.52%)
Apr 27, 2009 0.2833 0.2893 0.2712 0.2773 414,778 -0.02(-6.12%)
Apr 24, 2009 0.3014 0.3255 0.2773 0.2953 363,226 +0.01(+4.26%)
Apr 23, 2009 0.3074 0.3183 0.2712 0.2833 382,144 -0.02(-6.00%)
Apr 22, 2009 0.3014 0.3075 0.2833 0.3014 500,228 +0.01(+4.17%)
Apr 21, 2009 0.2953 0.3074 0.2592 0.2893 895,738 -0.01(-2.04%)
Apr 20, 2009 0.2953 0.3254 0.2712 0.2953 967,257 +0.01(+4.26%)
Apr 17, 2009 0.2652 0.2833 0.2592 0.2833 1,584,929 +0.03(+11.91%)
Apr 16, 2009 0.2532 0.2652 0.2411 0.2532 657,990 +0.01(+2.44%)
Apr 15, 2009 0.2411 0.2471 0.2353 0.2471 600,449 +0.02(+7.89%)
Apr 14, 2009 0.2182 0.2471 0.2110 0.2290 395,528 +0.00(+0.00%)
Apr 13, 2009 0.2309 0.2411 0.1989 0.2290 776,658 -0.01(-5.00%)
Apr 09, 2009 0.2230 0.2411 0.1989 0.2411 453,733 +0.02(+8.11%)
Apr 08, 2009 0.2110 0.2290 0.2049 0.2230 487,657 -0.01(-2.63%)
Apr 07, 2009 0.2592 0.2592 0.2290 0.2290 479,153 -0.01(-5.00%)
Apr 06, 2009 0.2532 0.2652 0.2230 0.2411 934,719 +0.01(+2.56%)
Apr 03, 2009 0.2652 0.3014 0.2110 0.2351 774,128 -0.03(-11.36%)
Apr 02, 2009 0.2429 0.2652 0.2351 0.2652 1,333,084 +0.04(+18.92%)
Apr 01, 2009 0.1748 0.2290 0.1567 0.2230 963,519 +0.07(+42.31%)
Mar 31, 2009 0.2110 0.2351 0.1567 0.1567 673,877 -0.05(-23.53%)
Mar 30, 2009 0.2290 0.2411 0.1869 0.2049 493,240 -0.05(-19.05%)
Mar 26, 2009 0.2471 0.2532 0.2290 0.2532 575,068 +0.01(+2.44%)
Mar 25, 2009 0.2580 0.2580 0.1688 0.2471 2,270,658 +0.03(+13.89%)
Mar 24, 2009 0.3315 0.3315 0.2110 0.2170 869,599 -0.06(-21.74%)
Mar 23, 2009 0.2471 0.2773 0.2411 0.2773 2,144,048 +0.09(+48.39%)
Mar 20, 2009 0.1206 0.1929 0.1145 0.1869 4,565,585 +0.08(+82.35%)
Mar 19, 2009 0.1085 0.1145 0.0844 0.1025 2,392,042 +0.01(+13.33%)
Mar 18, 2009 0.1145 0.1145 0.0818 0.0904 3,520,484 +0.00(+0.00%)
Mar 17, 2009 0.1085 0.1199 0.0723 0.0904 2,182,720 -0.01(-11.76%)
Mar 16, 2009 0.1266 0.1445 0.0964 0.1025 2,746,289 -0.01(-10.53%)
Mar 13, 2009 0.1627 0.1627 0.1145 0.1145 0 -0.02(-13.64%)
Mar 12, 2009 0.1567 0.1567 0.1206 0.1326 361,576 +0.01(+10.00%)
Mar 11, 2009 0.1266 0.1447 0.1145 0.1206 1,646,978 -0.01(-9.09%)
Mar 10, 2009 0.1567 0.1808 0.1266 0.1326 443,334 -0.01(-8.33%)
Mar 09, 2009 0.1266 0.1825 0.1206 0.1447 161,093 +0.02(+20.00%)
Mar 06, 2009 0.1567 0.1567 0.1206 0.1206 0 -0.04(-23.08%)
Mar 05, 2009 0.2110 0.2170 0.1507 0.1567 362,174 -0.02(-13.33%)
Mar 04, 2009 0.1688 0.1869 0.1567 0.1808 432,948 -0.03(-14.29%)
Mar 02, 2009 0.2290 0.2592 0.1966 0.2110 607,815 -0.02(-7.89%)
Feb 27, 2009 0.3496 0.3496 0.2110 0.2290 0 +0.02(+8.57%)
Feb 26, 2009 0.2532 0.2772 0.2110 0.2110 287,849 -0.04(-16.67%)
Feb 25, 2009 0.2592 0.3074 0.2532 0.2532 412,044 -0.01(-4.55%)
Feb 24, 2009 0.4460 0.2893 0.2411 0.2652 546,884 +0.02(+10.00%)
Feb 23, 2009 0.3074 0.3556 0.2411 0.2411 317,246 -0.08(-25.93%)
Feb 20, 2009 0.3315 0.3616 0.3195 0.3255 202,666 -0.01(-3.57%)
Feb 19, 2009 0.2893 0.3496 0.2833 0.3375 237,752 +0.05(+19.15%)
Feb 18, 2009 0.3256 0.3737 0.2833 0.2833 416,913 -0.02(-7.84%)
Feb 17, 2009 0.3315 0.3978 0.3074 0.3074 642,307 -0.05(-13.56%)
Feb 13, 2009 0.3616 0.4219 0.3375 0.3556 304,168 +0.00(+0.00%)
Feb 12, 2009 0.4099 0.4521 0.3496 0.3556 335,964 -0.07(-15.71%)
Feb 11, 2009 0.3978 0.4882 0.3737 0.4219 177,959 +0.04(+9.38%)
Feb 10, 2009 0.4400 0.5003 0.3677 0.3858 275,887 -0.05(-12.33%)
Feb 09, 2009 0.4822 0.5425 0.4159 0.4400 348,370 -0.04(-8.75%)
Feb 06, 2009 0.4280 0.5304 0.4219 0.4822 222,499 +0.05(+12.68%)
Feb 05, 2009 0.4280 0.4400 0.4099 0.4280 286,854 -0.01(-1.39%)
Feb 04, 2009 0.4641 0.4762 0.4277 0.4340 144,118 -0.04(-7.69%)
Feb 03, 2009 0.5063 0.5063 0.4460 0.4701 273,928 -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.