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

Entravision Communications Corp (NY: EVC )

2.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 30, 2009 1.338 1.392 1.212 1.266 320,052 -0.05(-4.11%)
Oct 29, 2009 1.272 1.368 1.248 1.320 687,910 +0.03(+2.34%)
Oct 28, 2009 1.368 1.429 1.151 1.290 946,802 -0.13(-8.94%)
Oct 27, 2009 1.658 1.658 1.290 1.416 1,537,755 -0.24(-14.55%)
Oct 26, 2009 1.772 1.772 1.609 1.658 713,863 -0.06(-3.51%)
Oct 23, 2009 1.655 1.766 1.639 1.718 846,714 +0.06(+3.64%)
Oct 22, 2009 1.495 1.658 1.477 1.658 714,569 +0.17(+11.79%)
Oct 21, 2009 1.519 1.537 1.447 1.483 229,769 -0.07(-4.65%)
Oct 20, 2009 1.543 1.561 1.483 1.555 627,458 -0.01(-0.39%)
Oct 19, 2009 1.549 1.567 1.495 1.561 234,565 +0.02(+1.17%)
Oct 16, 2009 1.543 1.555 1.465 1.543 328,886 -0.02(-1.54%)
Oct 15, 2009 1.477 1.567 1.392 1.567 515,591 +0.04(+2.77%)
Oct 14, 2009 1.513 1.525 1.392 1.525 446,619 +0.08(+5.42%)
Oct 13, 2009 1.338 1.459 1.314 1.447 883,431 +0.13(+10.09%)
Oct 12, 2009 1.302 1.319 1.284 1.314 314,162 +0.01(+0.93%)
Oct 09, 2009 1.374 1.386 1.302 1.302 201,559 -0.01(-0.92%)
Oct 08, 2009 1.356 1.368 1.296 1.314 554,713 +0.04(+2.83%)
Oct 07, 2009 1.362 1.374 1.236 1.278 558,907 -0.02(-1.85%)
Oct 06, 2009 1.320 1.621 1.260 1.302 2,669,267 +0.01(+0.93%)
Oct 05, 2009 1.115 1.314 1.115 1.290 2,133,277 +0.18(+16.30%)
Oct 02, 2009 1.079 1.109 1.013 1.109 1,892,492 +0.02(+2.22%)
Oct 01, 2009 1.025 1.097 1.024 1.085 691,497 +0.04(+4.05%)
Sep 30, 2009 1.025 1.067 1.014 1.043 119,026 +0.02(+1.77%)
Sep 29, 2009 1.049 1.055 1.013 1.025 462,652 -0.04(-3.41%)
Sep 28, 2009 1.061 1.067 1.001 1.061 254,266 +0.04(+4.14%)
Sep 25, 2009 1.049 1.049 0.9945 1.019 104,836 -0.01(-0.59%)
Sep 24, 2009 1.049 1.055 0.9825 1.025 212,708 -0.05(-4.49%)
Sep 23, 2009 1.055 1.091 1.019 1.073 202,852 +0.03(+2.89%)
Sep 22, 2009 1.085 1.163 1.013 1.043 449,613 -0.04(-3.89%)
Sep 21, 2009 1.127 1.224 1.025 1.085 359,947 -0.07(-5.76%)
Sep 18, 2009 1.001 1.175 0.9765 1.151 665,997 +0.14(+13.69%)
Sep 17, 2009 1.079 1.212 0.9945 1.013 931,287 -0.03(-2.89%)
Sep 16, 2009 1.019 1.254 0.9825 1.043 654,077 +0.03(+2.98%)
Sep 15, 2009 0.9765 1.037 0.9705 1.013 132,043 +0.01(+0.60%)
Sep 14, 2009 1.037 1.037 0.9825 1.007 217,200 -0.01(-1.18%)
Sep 11, 2009 0.9343 1.049 0.9343 1.019 739,747 +0.08(+9.03%)
Sep 10, 2009 0.7655 0.9825 0.7655 0.9343 1,034,403 +0.17(+22.05%)
Sep 09, 2009 0.6932 0.7775 0.6932 0.7655 247,983 +0.02(+3.25%)
Sep 08, 2009 0.6751 0.7474 0.6449 0.7414 312,468 +0.05(+7.89%)
Sep 04, 2009 0.6449 0.6871 0.6389 0.6871 370,018 +0.04(+6.54%)
Sep 03, 2009 0.6389 0.6751 0.6027 0.6449 344,226 +0.00(+0.00%)
Sep 02, 2009 0.6751 0.7096 0.6329 0.6449 254,200 -0.03(-4.46%)
Sep 01, 2009 0.6630 0.6991 0.6148 0.6751 827,361 -0.01(-1.75%)
Aug 31, 2009 0.7354 0.8077 0.6871 0.6871 465,242 -0.06(-8.06%)
Aug 28, 2009 0.8438 0.8499 0.6992 0.7474 462,708 -0.07(-8.15%)
Aug 27, 2009 0.7896 0.8137 0.7775 0.8137 366,092 +0.03(+3.85%)
Aug 26, 2009 0.8137 0.8137 0.7595 0.7836 386,861 +0.01(+0.78%)
Aug 25, 2009 0.7595 0.7956 0.7595 0.7775 537,434 +0.02(+2.38%)
Aug 24, 2009 0.7354 0.8258 0.6691 0.7595 1,117,124 +0.02(+2.44%)
Aug 21, 2009 0.7173 0.8438 0.7173 0.7414 1,315,706 +0.02(+3.36%)
Aug 20, 2009 0.6208 0.7233 0.6208 0.7173 1,077,047 +0.10(+15.53%)
Aug 19, 2009 0.6630 0.6630 0.6088 0.6208 383,732 -0.05(-8.04%)
Aug 18, 2009 0.6208 0.6751 0.6028 0.6751 314,675 +0.04(+6.67%)
Aug 17, 2009 0.5847 0.6389 0.5666 0.6329 501,786 +0.03(+5.00%)
Aug 14, 2009 0.5786 0.6027 0.5726 0.6027 316,787 +0.02(+3.09%)
Aug 13, 2009 0.5184 0.6208 0.5123 0.5847 481,041 -0.01(-1.02%)
Aug 12, 2009 0.5847 0.6449 0.5786 0.5907 755,311 -0.01(-2.00%)
Aug 11, 2009 0.6027 0.6570 0.5806 0.6027 1,932,311 +0.00(+0.00%)
Aug 10, 2009 0.6751 0.6751 0.5817 0.6027 5,862,254 +0.00(+0.00%)
Aug 07, 2009 0.6208 0.7112 0.2773 0.6027 9,833,590 -0.03(-4.76%)
Aug 06, 2009 0.5413 0.6570 0.4381 0.6329 1,944,054 +0.09(+16.67%)
Aug 05, 2009 0.4340 0.5847 0.4340 0.5425 1,753,367 +0.11(+26.76%)
Aug 04, 2009 0.3797 0.4340 0.3737 0.4280 863,540 +0.07(+18.33%)
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.