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

Entravision Communications Corp (NY: EVC )

2.100 +0.080 (+3.96%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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, 2008 0.8860 0.9523 0.8860 0.9403 268,971 +0.04(+4.00%)
Dec 30, 2008 0.9463 0.9463 0.8438 0.9041 515,196 +0.07(+7.91%)
Dec 29, 2008 0.8438 0.9523 0.7836 0.8378 214,681 -0.01(-1.42%)
Dec 26, 2008 0.6208 0.9343 0.6208 0.8499 515,619 +0.24(+38.24%)
Dec 24, 2008 0.8197 0.8197 0.6148 0.6148 564,993 -0.20(-24.44%)
Dec 23, 2008 0.8137 0.9403 0.8077 0.8137 448,611 +0.01(+1.50%)
Dec 22, 2008 0.9041 0.9041 0.6932 0.8017 675,910 -0.20(-20.36%)
Dec 19, 2008 0.4159 1.007 0.4159 1.007 1,795,936 +0.61(+153.03%)
Dec 18, 2008 0.4280 0.4521 0.3858 0.3978 325,177 -0.02(-5.71%)
Dec 17, 2008 0.3918 0.4521 0.3737 0.4219 738,208 +0.03(+7.69%)
Dec 16, 2008 0.3858 0.4159 0.3616 0.3918 350,998 +0.02(+4.84%)
Dec 15, 2008 0.4732 0.4762 0.3616 0.3737 353,180 -0.10(-21.52%)
Dec 12, 2008 0.3616 0.4762 0.3616 0.4762 419,582 +0.11(+29.51%)
Dec 11, 2008 0.3918 0.4219 0.3616 0.3677 211,740 -0.02(-6.15%)
Dec 10, 2008 0.3436 0.3918 0.3436 0.3918 285,047 +0.05(+16.07%)
Dec 09, 2008 0.3677 0.4219 0.3014 0.3375 1,953,902 -0.04(-9.68%)
Dec 08, 2008 0.4400 0.4460 0.3616 0.3737 506,098 -0.06(-13.89%)
Dec 05, 2008 0.4038 0.4460 0.4038 0.4340 221,133 +0.04(+10.77%)
Dec 04, 2008 0.3677 0.4159 0.3616 0.3918 288,347 -0.02(-4.41%)
Dec 03, 2008 0.3676 0.4400 0.3496 0.4099 605,212 +0.01(+1.49%)
Dec 02, 2008 0.3858 0.4400 0.3616 0.4038 343,937 +0.03(+8.06%)
Dec 01, 2008 0.4460 0.4460 0.3737 0.3737 436,784 -0.09(-19.48%)
Nov 28, 2008 0.4219 0.4762 0.4159 0.4641 72,751 -0.05(-10.47%)
Nov 26, 2008 0.5485 0.5485 0.3797 0.5184 381,180 -0.06(-10.42%)
Nov 25, 2008 0.5123 0.5786 0.3918 0.5786 622,289 +0.08(+15.66%)
Nov 24, 2008 0.4280 0.5063 0.4219 0.5003 273,976 +0.08(+18.57%)
Nov 21, 2008 0.3436 0.4521 0.3436 0.4219 447,801 +0.08(+22.81%)
Nov 20, 2008 0.3315 0.4219 0.3255 0.3436 258,192 +0.01(+3.64%)
Nov 19, 2008 0.4340 0.4460 0.3315 0.3315 408,593 -0.10(-23.61%)
Nov 18, 2008 0.4340 0.4460 0.4099 0.4340 375,778 +0.01(+2.86%)
Nov 17, 2008 0.4219 0.4521 0.4219 0.4219 354,187 +0.00(+0.00%)
Nov 14, 2008 0.4159 0.5063 0.4159 0.4219 260,360 -0.07(-13.58%)
Nov 13, 2008 0.5123 0.6027 0.4099 0.4882 706,183 +0.05(+10.96%)
Nov 12, 2008 0.5425 0.6269 0.4400 0.4400 492,337 -0.08(-16.09%)
Nov 11, 2008 0.6630 0.7233 0.5063 0.5244 319,147 -0.16(-23.01%)
Nov 10, 2008 0.8258 0.8619 0.6630 0.6811 447,747 -0.13(-16.30%)
Nov 07, 2008 0.7233 0.8258 0.7233 0.8137 345,888 +0.10(+14.42%)
Nov 06, 2008 1.109 1.109 0.5907 0.7112 892,755 -0.39(-35.52%)
Nov 05, 2008 1.398 1.398 1.103 1.103 210,203 -0.19(-14.88%)
Nov 04, 2008 1.284 1.465 1.193 1.296 320,616 +0.07(+5.91%)
Nov 03, 2008 1.145 1.275 1.109 1.224 410,069 +0.08(+7.41%)
Oct 31, 2008 1.175 1.218 1.055 1.139 600,819 -0.06(-5.03%)
Oct 30, 2008 1.386 1.386 1.025 1.199 676,192 -0.19(-13.48%)
Oct 29, 2008 1.989 1.989 1.175 1.386 956,270 -0.52(-27.44%)
Oct 28, 2008 0.6570 2.031 0.6027 1.911 349,731 +1.18(+161.98%)
Oct 27, 2008 0.7173 0.8860 0.6148 0.7293 230,278 +0.01(+1.68%)
Oct 24, 2008 0.7112 0.7474 0.6992 0.7173 217,277 -0.05(-7.03%)
Oct 23, 2008 0.8680 0.8680 0.7354 0.7715 327,230 -0.09(-10.49%)
Oct 22, 2008 0.9523 0.9644 0.8318 0.8619 309,751 -0.10(-10.63%)
Oct 21, 2008 1.001 1.019 0.9282 0.9644 219,443 -0.06(-5.88%)
Oct 20, 2008 1.073 1.073 0.9523 1.025 237,505 -0.04(-3.41%)
Oct 17, 2008 0.9222 1.079 0.9222 1.061 669,197 +0.05(+5.39%)
Oct 16, 2008 0.7956 1.031 0.7414 1.007 406,824 +0.19(+22.79%)
Oct 15, 2008 0.9463 1.001 0.8137 0.8197 219,549 -0.13(-13.92%)
Oct 14, 2008 1.133 1.133 0.9222 0.9523 276,365 -0.13(-12.22%)
Oct 13, 2008 1.163 1.254 1.019 1.085 430,252 +0.00(+0.00%)
Oct 10, 2008 0.9644 1.169 0.7836 1.085 616,265 +0.13(+13.92%)
Oct 09, 2008 1.175 1.187 0.9523 0.9523 755,321 -0.20(-17.27%)
Oct 08, 2008 1.260 1.296 1.133 1.151 443,879 -0.17(-13.19%)
Oct 07, 2008 1.519 1.561 1.326 1.326 588,961 -0.16(-10.93%)
Oct 06, 2008 1.453 1.718 1.416 1.489 806,963 -0.01(-0.40%)
Oct 03, 2008 1.555 1.615 1.495 1.495 761,103 -0.03(-1.98%)
Oct 02, 2008 1.561 1.573 1.507 1.525 492,915 -0.04(-2.69%)
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.