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: 7:00 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, 2009 2.073 2.049 2.049 2.049 416,259 -0.04(-2.02%)
Dec 30, 2009 2.043 2.116 2.001 2.092 152,491 +0.00(+0.00%)
Dec 29, 2009 2.110 2.146 2.061 2.092 112,892 -0.01(-0.29%)
Dec 28, 2009 2.098 2.134 2.001 2.098 293,055 +0.04(+1.75%)
Dec 24, 2009 2.170 2.170 2.032 2.061 165,986 -0.07(-3.39%)
Dec 23, 2009 2.146 2.146 2.049 2.134 296,785 -0.01(-0.56%)
Dec 22, 2009 2.110 2.146 2.013 2.146 360,427 +0.10(+4.71%)
Dec 21, 2009 2.031 2.061 1.983 2.049 175,643 +0.01(+0.30%)
Dec 18, 2009 2.001 2.043 1.923 2.043 361,059 +0.08(+4.31%)
Dec 17, 2009 1.929 2.031 1.838 1.959 319,453 +0.02(+1.25%)
Dec 16, 2009 1.923 2.013 1.874 1.935 740,847 +0.01(+0.63%)
Dec 15, 2009 1.826 1.923 1.736 1.923 614,846 +0.11(+6.33%)
Dec 14, 2009 1.820 1.923 1.802 1.808 682,735 +0.02(+1.35%)
Dec 11, 2009 1.688 1.802 1.664 1.784 356,274 +0.14(+8.43%)
Dec 10, 2009 1.615 1.682 1.603 1.645 308,953 -0.01(-0.73%)
Dec 09, 2009 1.652 1.730 1.603 1.658 465,746 -0.02(-1.43%)
Dec 08, 2009 1.621 1.730 1.561 1.682 783,464 +0.07(+4.10%)
Dec 07, 2009 1.507 1.627 1.465 1.615 541,852 +0.08(+5.10%)
Dec 04, 2009 1.410 1.597 1.392 1.537 840,921 +0.15(+10.87%)
Dec 03, 2009 1.398 1.513 1.350 1.386 604,215 -0.01(-0.86%)
Dec 02, 2009 1.447 1.471 1.380 1.398 302,472 -0.07(-4.92%)
Dec 01, 2009 1.489 1.489 1.429 1.471 253,289 -0.01(-0.41%)
Nov 30, 2009 1.507 1.507 1.453 1.477 119,923 +0.01(+0.41%)
Nov 27, 2009 1.374 1.495 1.374 1.471 100,030 +0.01(+0.41%)
Nov 25, 2009 1.519 1.519 1.410 1.465 204,305 -0.04(-2.80%)
Nov 24, 2009 1.386 1.513 1.386 1.507 282,826 +0.12(+8.70%)
Nov 23, 2009 1.302 1.425 1.302 1.386 267,099 +0.05(+3.60%)
Nov 20, 2009 1.332 1.380 1.326 1.338 83,816 -0.02(-1.77%)
Nov 19, 2009 1.374 1.380 1.320 1.362 357,900 -0.03(-2.16%)
Nov 18, 2009 1.429 1.459 1.386 1.392 143,482 -0.05(-3.35%)
Nov 17, 2009 1.501 1.567 1.429 1.441 293,814 -0.06(-4.02%)
Nov 16, 2009 1.471 1.597 1.471 1.501 233,034 +0.01(+0.81%)
Nov 13, 2009 1.429 1.525 1.404 1.489 205,163 +0.04(+3.02%)
Nov 12, 2009 1.416 1.447 1.380 1.445 195,655 -0.00(-0.10%)
Nov 11, 2009 1.314 1.477 1.308 1.447 333,888 +0.12(+9.09%)
Nov 10, 2009 1.386 1.398 1.320 1.326 154,142 -0.04(-2.65%)
Nov 09, 2009 1.416 1.422 1.362 1.362 149,269 +0.01(+0.44%)
Nov 06, 2009 1.350 1.380 1.278 1.356 299,068 -0.02(-1.75%)
Nov 05, 2009 1.296 1.501 1.151 1.380 628,626 +0.05(+4.09%)
Nov 04, 2009 1.326 1.356 1.284 1.326 421,399 +0.04(+3.29%)
Nov 03, 2009 1.296 1.356 1.230 1.284 686,831 -0.02(-1.84%)
Nov 02, 2009 1.254 1.344 1.212 1.308 549,204 +0.04(+3.33%)
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%)
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.