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

Entravision Communications Corp (NY: EVC )

2.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
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%)
Jul 01, 2009 0.2408 0.2950 0.2408 0.2830 189,793 -0.01(-2.08%)
Jun 30, 2009 0.2890 0.3010 0.2890 0.2890 331,925 +0.00(+0.00%)
Jun 29, 2009 0.2769 0.2912 0.2592 0.2890 2,095,312 +0.04(+17.07%)
Jun 26, 2009 0.3540 0.3540 0.2468 0.2468 10,000,630 -0.11(-30.51%)
Jun 25, 2009 0.3371 0.3552 0.3371 0.3552 237,688 +0.02(+5.36%)
Jun 24, 2009 0.3612 0.3672 0.3311 0.3371 635,253 -0.02(-6.67%)
Jun 23, 2009 0.3371 0.3733 0.3371 0.3612 330,611 +0.02(+7.14%)
Jun 22, 2009 0.3835 0.3853 0.3371 0.3371 410,582 -0.04(-11.11%)
Jun 19, 2009 0.3793 0.4034 0.3492 0.3793 530,559 +0.01(+1.61%)
Jun 18, 2009 0.3733 0.3793 0.3552 0.3733 122,943 -0.01(-1.59%)
Jun 17, 2009 0.3492 0.3793 0.3371 0.3793 414,174 +0.02(+6.78%)
Jun 16, 2009 0.3672 0.3672 0.3432 0.3552 220,186 +0.01(+3.51%)
Jun 15, 2009 0.3672 0.3672 0.3373 0.3432 205,797 -0.02(-6.56%)
Jun 12, 2009 0.3793 0.3853 0.3371 0.3672 182,804 +0.00(+0.00%)
Jun 11, 2009 0.3552 0.3672 0.3372 0.3672 230,300 +0.02(+5.17%)
Jun 10, 2009 0.3672 0.3974 0.3311 0.3492 765,608 -0.02(-4.92%)
Jun 09, 2009 0.3492 0.3672 0.3191 0.3672 885,587 +0.02(+7.02%)
Jun 08, 2009 0.3429 0.3492 0.3311 0.3432 293,719 +0.01(+1.79%)
Jun 05, 2009 0.3492 0.3492 0.3311 0.3371 378,476 -0.01(-1.75%)
Jun 04, 2009 0.3371 0.3492 0.3251 0.3432 280,725 +0.01(+3.64%)
Jun 03, 2009 0.3251 0.3432 0.3250 0.3311 422,840 +0.00(+0.00%)
Jun 02, 2009 0.2950 0.3492 0.2950 0.3311 997,670 +0.02(+5.77%)
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.