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

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
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 (%)
Jan 30, 2009 0.6020 0.6081 0.4997 0.5057 0 -0.08(-14.29%)
Jan 29, 2009 0.6020 0.6562 0.5900 0.5900 152,511 -0.05(-7.55%)
Jan 28, 2009 0.5479 0.6562 0.5479 0.6382 84,950 +0.05(+8.16%)
Jan 27, 2009 0.4997 0.5960 0.4937 0.5900 257,992 +0.10(+19.51%)
Jan 26, 2009 0.4636 0.4997 0.4636 0.4937 89,512 +0.03(+6.49%)
Jan 23, 2009 0.5298 0.5900 0.4636 0.4636 179,430 -0.06(-11.49%)
Jan 22, 2009 0.4877 0.5659 0.4636 0.5238 167,088 +0.03(+6.10%)
Jan 21, 2009 0.5418 0.5418 0.4214 0.4937 331,766 -0.04(-6.82%)
Jan 20, 2009 0.6863 0.7044 0.5298 0.5298 192,836 -0.20(-27.87%)
Jan 16, 2009 0.7104 0.7766 0.6442 0.7345 177,062 +0.02(+3.39%)
Jan 15, 2009 0.7465 0.7465 0.5900 0.7104 1,108,653 -0.04(-4.84%)
Jan 14, 2009 0.8368 0.8669 0.7285 0.7465 375,028 -0.11(-12.68%)
Jan 13, 2009 0.8549 0.9151 0.8429 0.8549 215,160 -0.02(-2.07%)
Jan 12, 2009 0.8308 0.9151 0.8188 0.8730 223,849 +0.04(+5.07%)
Jan 09, 2009 0.9452 0.9512 0.8248 0.8308 200,788 -0.11(-11.54%)
Jan 08, 2009 0.8971 0.9512 0.8188 0.9392 131,786 +0.04(+4.00%)
Jan 07, 2009 0.9693 0.9994 0.8850 0.9031 387,955 -0.11(-10.71%)
Jan 06, 2009 0.8850 1.054 0.8188 1.011 728,081 +0.10(+11.26%)
Jan 05, 2009 0.9211 0.9633 0.8188 0.9091 296,423 -0.01(-0.66%)
Jan 02, 2009 0.9272 0.9392 0.8692 0.9151 0 -0.02(-2.56%)
Jan 01, 2009 0.8850 0.9512 0.8850 0.9392 0 +0.00(+0.00%)
Dec 31, 2008 0.8850 0.9512 0.8850 0.9392 269,284 +0.04(+4.00%)
Dec 30, 2008 0.9452 0.9452 0.8429 0.9031 515,796 +0.07(+7.91%)
Dec 29, 2008 0.8429 0.9512 0.7827 0.8368 214,931 -0.01(-1.42%)
Dec 26, 2008 0.6201 0.9332 0.6201 0.8489 516,219 +0.23(+38.24%)
Dec 24, 2008 0.8188 0.8188 0.6141 0.6141 565,651 -0.20(-24.44%)
Dec 23, 2008 0.8128 0.9392 0.8067 0.8128 449,133 +0.01(+1.50%)
Dec 22, 2008 0.9031 0.9031 0.6924 0.8007 676,697 -0.20(-20.36%)
Dec 19, 2008 0.4154 1.005 0.4154 1.005 1,798,026 +0.61(+153.03%)
Dec 18, 2008 0.4275 0.4515 0.3853 0.3974 325,555 -0.02(-5.71%)
Dec 17, 2008 0.3913 0.4515 0.3733 0.4214 739,067 +0.03(+7.69%)
Dec 16, 2008 0.3853 0.4154 0.3612 0.3913 351,407 +0.02(+4.84%)
Dec 15, 2008 0.4726 0.4756 0.3612 0.3733 353,591 -0.10(-21.52%)
Dec 12, 2008 0.3612 0.4756 0.3612 0.4756 420,071 +0.11(+29.51%)
Dec 11, 2008 0.3913 0.4214 0.3612 0.3672 211,986 -0.02(-6.15%)
Dec 10, 2008 0.3432 0.3913 0.3432 0.3913 285,379 +0.05(+16.07%)
Dec 09, 2008 0.3672 0.4214 0.3010 0.3371 1,956,177 -0.04(-9.68%)
Dec 08, 2008 0.4395 0.4455 0.3612 0.3733 506,687 -0.06(-13.89%)
Dec 05, 2008 0.4034 0.4455 0.4034 0.4335 221,391 +0.04(+10.77%)
Dec 04, 2008 0.3672 0.4154 0.3612 0.3913 288,683 -0.02(-4.41%)
Dec 03, 2008 0.3671 0.4395 0.3492 0.4094 605,917 +0.01(+1.49%)
Dec 02, 2008 0.3853 0.4395 0.3612 0.4034 344,338 +0.03(+8.06%)
Dec 01, 2008 0.4455 0.4455 0.3733 0.3733 437,292 -0.09(-19.48%)
Nov 28, 2008 0.4214 0.4756 0.4154 0.4636 72,836 -0.05(-10.47%)
Nov 26, 2008 0.5479 0.5479 0.3793 0.5178 381,624 -0.06(-10.42%)
Nov 25, 2008 0.5117 0.5780 0.3913 0.5780 623,013 +0.08(+15.66%)
Nov 24, 2008 0.4275 0.5057 0.4214 0.4997 274,295 +0.08(+18.57%)
Nov 21, 2008 0.3432 0.4515 0.3432 0.4214 448,323 +0.08(+22.81%)
Nov 20, 2008 0.3311 0.4214 0.3251 0.3432 258,492 +0.01(+3.64%)
Nov 19, 2008 0.4335 0.4455 0.3311 0.3311 409,068 -0.10(-23.61%)
Nov 18, 2008 0.4335 0.4455 0.4094 0.4335 376,216 +0.01(+2.86%)
Nov 17, 2008 0.4214 0.4515 0.4214 0.4214 354,599 +0.00(+0.00%)
Nov 14, 2008 0.4154 0.5057 0.4154 0.4214 260,663 -0.07(-13.58%)
Nov 13, 2008 0.5117 0.6020 0.4094 0.4877 707,005 +0.05(+10.96%)
Nov 12, 2008 0.5418 0.6261 0.4395 0.4395 492,911 -0.08(-16.09%)
Nov 11, 2008 0.6623 0.7225 0.5057 0.5238 319,519 -0.16(-23.01%)
Nov 10, 2008 0.8248 0.8609 0.6623 0.6803 448,268 -0.13(-16.30%)
Nov 07, 2008 0.7225 0.8248 0.7225 0.8128 346,291 +0.10(+14.42%)
Nov 06, 2008 1.108 1.108 0.5900 0.7104 893,794 -0.39(-35.52%)
Nov 05, 2008 1.397 1.397 1.102 1.102 210,448 -0.19(-14.88%)
Nov 04, 2008 1.282 1.463 1.192 1.294 320,989 +0.07(+5.91%)
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.