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

Entravision Communications Corp (NY: EVC )

2.210 +0.040 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 1.023 1.066 1.012 1.042 119,164 +0.02(+1.76%)
Sep 29, 2009 1.048 1.054 1.011 1.023 463,190 -0.04(-3.41%)
Sep 28, 2009 1.060 1.066 0.9994 1.060 254,562 +0.04(+4.14%)
Sep 25, 2009 1.048 1.048 0.9933 1.017 104,958 -0.01(-0.59%)
Sep 24, 2009 1.048 1.054 0.9813 1.023 212,956 -0.05(-4.49%)
Sep 23, 2009 1.054 1.090 1.017 1.072 203,088 +0.03(+2.89%)
Sep 22, 2009 1.084 1.162 1.012 1.042 450,137 -0.04(-3.89%)
Sep 21, 2009 1.126 1.222 1.023 1.084 360,366 -0.07(-5.76%)
Sep 18, 2009 0.9994 1.174 0.9753 1.150 666,772 +0.14(+13.69%)
Sep 17, 2009 1.078 1.210 0.9934 1.011 932,371 -0.03(-2.89%)
Sep 16, 2009 1.017 1.252 0.9814 1.042 654,838 +0.03(+2.98%)
Sep 15, 2009 0.9753 1.036 0.9694 1.011 132,197 +0.01(+0.60%)
Sep 14, 2009 1.036 1.036 0.9813 1.005 217,452 -0.01(-1.18%)
Sep 11, 2009 0.9332 1.048 0.9332 1.017 740,609 +0.08(+9.03%)
Sep 10, 2009 0.7646 0.9813 0.7646 0.9332 1,035,607 +0.17(+22.05%)
Sep 09, 2009 0.6924 0.7766 0.6924 0.7646 248,272 +0.02(+3.25%)
Sep 08, 2009 0.6743 0.7465 0.6442 0.7405 312,832 +0.05(+7.89%)
Sep 04, 2009 0.6442 0.6863 0.6382 0.6863 370,449 +0.04(+6.54%)
Sep 03, 2009 0.6382 0.6743 0.6020 0.6442 344,627 +0.00(+0.00%)
Sep 02, 2009 0.6743 0.7088 0.6321 0.6442 254,496 -0.03(-4.46%)
Sep 01, 2009 0.6623 0.6983 0.6141 0.6743 828,324 -0.01(-1.75%)
Aug 31, 2009 0.7345 0.8067 0.6863 0.6863 465,783 -0.06(-8.06%)
Aug 28, 2009 0.8429 0.8489 0.6984 0.7465 463,247 -0.07(-8.15%)
Aug 27, 2009 0.7887 0.8128 0.7766 0.8128 366,519 +0.03(+3.85%)
Aug 26, 2009 0.8128 0.8128 0.7586 0.7827 387,311 +0.01(+0.78%)
Aug 25, 2009 0.7586 0.7947 0.7586 0.7766 538,060 +0.02(+2.38%)
Aug 24, 2009 0.7345 0.8248 0.6683 0.7586 1,118,424 +0.02(+2.44%)
Aug 21, 2009 0.7164 0.8429 0.7164 0.7405 1,317,237 +0.02(+3.36%)
Aug 20, 2009 0.6201 0.7225 0.6201 0.7164 1,078,301 +0.10(+15.53%)
Aug 19, 2009 0.6623 0.6623 0.6081 0.6201 384,178 -0.05(-8.04%)
Aug 18, 2009 0.6201 0.6743 0.6021 0.6743 315,041 +0.04(+6.67%)
Aug 17, 2009 0.5840 0.6382 0.5659 0.6321 502,370 +0.03(+5.00%)
Aug 14, 2009 0.5780 0.6020 0.5719 0.6020 317,155 +0.02(+3.09%)
Aug 13, 2009 0.5178 0.6201 0.5117 0.5840 481,601 -0.01(-1.02%)
Aug 12, 2009 0.5840 0.6442 0.5780 0.5900 756,190 -0.01(-2.00%)
Aug 11, 2009 0.6020 0.6562 0.5799 0.6020 1,934,560 +0.00(+0.00%)
Aug 10, 2009 0.6743 0.6743 0.5810 0.6020 5,869,079 +0.00(+0.00%)
Aug 07, 2009 0.6201 0.7104 0.2769 0.6020 9,845,038 -0.03(-4.76%)
Aug 06, 2009 0.5406 0.6562 0.4376 0.6321 1,946,317 +0.09(+16.67%)
Aug 05, 2009 0.4335 0.5840 0.4335 0.5418 1,755,409 +0.11(+26.76%)
Aug 04, 2009 0.3793 0.4335 0.3733 0.4275 864,546 +0.07(+18.33%)
Aug 03, 2009 0.3492 0.3913 0.3131 0.3612 849,117 +0.01(+3.45%)
Jul 31, 2009 0.3311 0.3612 0.3131 0.3492 376,481 +0.03(+9.43%)
Jul 30, 2009 0.3131 0.3371 0.2769 0.3191 1,074,776 +0.02(+6.00%)
Jul 29, 2009 0.3509 0.3552 0.2902 0.3010 1,138,396 -0.03(-9.09%)
Jul 28, 2009 0.2781 0.3492 0.2781 0.3311 1,259,748 +0.04(+12.24%)
Jul 27, 2009 0.2890 0.3010 0.2709 0.2950 570,042 +0.02(+6.52%)
Jul 24, 2009 0.2950 0.2950 0.2769 0.2769 895 +0.00(+0.00%)
Jul 23, 2009 0.2890 0.2950 0.2769 0.2769 393,719 +0.00(+0.00%)
Jul 22, 2009 0.3079 0.3079 0.2709 0.2769 531,934 -0.01(-4.17%)
Jul 21, 2009 0.2830 0.2949 0.2591 0.2890 405,509 +0.03(+11.63%)
Jul 20, 2009 0.2830 0.2830 0.2589 0.2589 165,852 -0.01(-4.44%)
Jul 17, 2009 0.2890 0.2890 0.2469 0.2709 432,153 -0.01(-2.17%)
Jul 16, 2009 0.2950 0.2950 0.2769 0.2769 167,119 -0.01(-2.13%)
Jul 15, 2009 0.3010 0.3010 0.2709 0.2830 203,832 +0.01(+2.17%)
Jul 14, 2009 0.2529 0.3010 0.2408 0.2769 147,546 -0.01(-4.17%)
Jul 13, 2009 0.2845 0.2950 0.2589 0.2890 513,213 +0.03(+11.63%)
Jul 10, 2009 0.2529 0.2673 0.2474 0.2589 241,520 +0.01(+4.88%)
Jul 09, 2009 0.2649 0.2649 0.2413 0.2468 162,304 +0.01(+2.50%)
Jul 08, 2009 0.2529 0.2709 0.2408 0.2408 350,015 +0.00(+0.00%)
Jul 07, 2009 0.2589 0.2769 0.2408 0.2408 435,375 -0.01(-4.76%)
Jul 06, 2009 0.2468 0.2950 0.2143 0.2529 516,892 -0.03(-10.64%)
Jul 02, 2009 0.2830 0.2890 0.2649 0.2830 379,303 +0.00(+0.00%)
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.