Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.135 +0.045 (+2.15%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 10, 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 (%)
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%)
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.