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

Entravision Communications Corp (NY: EVC )

2.210 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2009 0.3315 0.3315 0.2712 0.2712 2,383,147 -0.06(-18.18%)
May 28, 2009 0.3375 0.3556 0.3014 0.3315 531,473 -0.01(-3.51%)
May 27, 2009 0.3623 0.4038 0.3195 0.3436 1,210,881 -0.02(-5.00%)
May 26, 2009 0.3014 0.3737 0.2893 0.3616 5,297,269 +0.07(+25.00%)
May 22, 2009 0.2953 0.3315 0.2840 0.2893 2,147,255 -0.01(-2.04%)
May 21, 2009 0.3074 0.3315 0.2953 0.2953 729,700 -0.03(-9.26%)
May 20, 2009 0.3316 0.3496 0.3014 0.3255 760,212 -0.01(-1.82%)
May 19, 2009 0.3616 0.3616 0.2953 0.3315 558,375 +0.00(+0.00%)
May 18, 2009 0.3375 0.3616 0.3195 0.3315 1,161,875 +0.00(+0.00%)
May 15, 2009 0.3858 0.3858 0.3255 0.3315 1,048,264 -0.02(-5.17%)
May 14, 2009 0.2411 0.3797 0.1266 0.3496 571,478 +0.02(+5.45%)
May 13, 2009 0.3797 0.3918 0.3315 0.3315 493,996 -0.05(-14.06%)
May 12, 2009 0.3858 0.3918 0.3737 0.3858 193,458 +0.00(+0.00%)
May 11, 2009 0.4219 0.4280 0.3677 0.3858 438,937 -0.03(-7.25%)
May 08, 2009 0.4159 0.4340 0.3616 0.4159 1,011,932 +0.01(+1.47%)
May 07, 2009 0.5009 0.5123 0.3797 0.4099 2,095,185 +0.02(+4.62%)
May 06, 2009 0.3074 0.4219 0.2953 0.3918 1,700,971 +0.09(+30.00%)
May 05, 2009 0.3074 0.3134 0.2953 0.3014 429,587 +0.00(+0.00%)
May 04, 2009 0.2953 0.3014 0.2953 0.3014 304,680 +0.00(+0.00%)
May 01, 2009 0.3014 0.3134 0.2953 0.3014 290,983 -0.01(-1.96%)
Apr 30, 2009 0.3014 0.3134 0.2953 0.3074 525,447 +0.01(+2.00%)
Apr 29, 2009 0.2953 0.3134 0.2832 0.3014 733,907 +0.01(+2.04%)
Apr 28, 2009 0.2773 0.3014 0.2773 0.2953 418,871 +0.02(+6.52%)
Apr 27, 2009 0.2833 0.2893 0.2712 0.2773 414,778 -0.02(-6.12%)
Apr 24, 2009 0.3014 0.3255 0.2773 0.2953 363,226 +0.01(+4.26%)
Apr 23, 2009 0.3074 0.3183 0.2712 0.2833 382,144 -0.02(-6.00%)
Apr 22, 2009 0.3014 0.3075 0.2833 0.3014 500,228 +0.01(+4.17%)
Apr 21, 2009 0.2953 0.3074 0.2592 0.2893 895,738 -0.01(-2.04%)
Apr 20, 2009 0.2953 0.3254 0.2712 0.2953 967,257 +0.01(+4.26%)
Apr 17, 2009 0.2652 0.2833 0.2592 0.2833 1,584,929 +0.03(+11.91%)
Apr 16, 2009 0.2532 0.2652 0.2411 0.2532 657,990 +0.01(+2.44%)
Apr 15, 2009 0.2411 0.2471 0.2353 0.2471 600,449 +0.02(+7.89%)
Apr 14, 2009 0.2182 0.2471 0.2110 0.2290 395,528 +0.00(+0.00%)
Apr 13, 2009 0.2309 0.2411 0.1989 0.2290 776,658 -0.01(-5.00%)
Apr 09, 2009 0.2230 0.2411 0.1989 0.2411 453,733 +0.02(+8.11%)
Apr 08, 2009 0.2110 0.2290 0.2049 0.2230 487,657 -0.01(-2.63%)
Apr 07, 2009 0.2592 0.2592 0.2290 0.2290 479,153 -0.01(-5.00%)
Apr 06, 2009 0.2532 0.2652 0.2230 0.2411 934,719 +0.01(+2.56%)
Apr 03, 2009 0.2652 0.3014 0.2110 0.2351 774,128 -0.03(-11.36%)
Apr 02, 2009 0.2429 0.2652 0.2351 0.2652 1,333,084 +0.04(+18.92%)
Apr 01, 2009 0.1748 0.2290 0.1567 0.2230 963,519 +0.07(+42.31%)
Mar 31, 2009 0.2110 0.2351 0.1567 0.1567 673,877 -0.05(-23.53%)
Mar 30, 2009 0.2290 0.2411 0.1869 0.2049 493,240 -0.05(-19.05%)
Mar 26, 2009 0.2471 0.2532 0.2290 0.2532 575,068 +0.01(+2.44%)
Mar 25, 2009 0.2580 0.2580 0.1688 0.2471 2,270,658 +0.03(+13.89%)
Mar 24, 2009 0.3315 0.3315 0.2110 0.2170 869,599 -0.06(-21.74%)
Mar 23, 2009 0.2471 0.2773 0.2411 0.2773 2,144,048 +0.09(+48.39%)
Mar 20, 2009 0.1206 0.1929 0.1145 0.1869 4,565,585 +0.08(+82.35%)
Mar 19, 2009 0.1085 0.1145 0.0844 0.1025 2,392,042 +0.01(+13.33%)
Mar 18, 2009 0.1145 0.1145 0.0818 0.0904 3,520,484 +0.00(+0.00%)
Mar 17, 2009 0.1085 0.1199 0.0723 0.0904 2,182,720 -0.01(-11.76%)
Mar 16, 2009 0.1266 0.1445 0.0964 0.1025 2,746,289 -0.01(-10.53%)
Mar 13, 2009 0.1627 0.1627 0.1145 0.1145 0 -0.02(-13.64%)
Mar 12, 2009 0.1567 0.1567 0.1206 0.1326 361,576 +0.01(+10.00%)
Mar 11, 2009 0.1266 0.1447 0.1145 0.1206 1,646,978 -0.01(-9.09%)
Mar 10, 2009 0.1567 0.1808 0.1266 0.1326 443,334 -0.01(-8.33%)
Mar 09, 2009 0.1266 0.1825 0.1206 0.1447 161,093 +0.02(+20.00%)
Mar 06, 2009 0.1567 0.1567 0.1206 0.1206 0 -0.04(-23.08%)
Mar 05, 2009 0.2110 0.2170 0.1507 0.1567 362,174 -0.02(-13.33%)
Mar 04, 2009 0.1688 0.1869 0.1567 0.1808 432,948 -0.03(-14.29%)
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.